ECD Automotive Design, Inc. (ECDA)
NASDAQ: ECDA · Real-Time Price · USD
0.2720
-0.0281 (-9.36%)
At close: May 21, 2025, 4:00 PM
0.2680
-0.0040 (-1.47%)
Pre-market: May 22, 2025, 7:02 AM EDT
ECD Automotive Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -9.36% | 259,763 |
| May 20, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -3.97% | 152,068 |
| May 19, 2025 | 0.34 | 0.35 | 0.31 | 0.31 | 0.31 | -7.54% | 192,448 |
| May 16, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -6.37% | 230,814 |
| May 15, 2025 | 0.37 | 0.42 | 0.35 | 0.36 | 0.36 | -2.43% | 257,026 |
| May 14, 2025 | 0.37 | 0.53 | 0.33 | 0.37 | 0.37 | 4.23% | 1,966,583 |
| May 13, 2025 | 0.36 | 0.48 | 0.33 | 0.36 | 0.36 | 5.97% | 2,694,474 |
| May 12, 2025 | 0.34 | 0.38 | 0.33 | 0.34 | 0.34 | -3.21% | 52,573 |
| May 9, 2025 | 0.39 | 0.42 | 0.34 | 0.35 | 0.35 | -12.01% | 103,559 |
| May 8, 2025 | 0.39 | 0.43 | 0.37 | 0.39 | 0.39 | -4.08% | 376,124 |
| May 7, 2025 | 0.31 | 0.45 | 0.31 | 0.41 | 0.41 | 29.78% | 834,658 |
| May 6, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 2.93% | 44,647 |
| May 5, 2025 | 0.30 | 0.33 | 0.29 | 0.31 | 0.31 | 3.02% | 108,184 |
| May 2, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -2.93% | 39,668 |
| May 1, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | 1.59% | 79,794 |
| Apr 30, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.67% | 28,797 |
| Apr 29, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -3.71% | 135,570 |
| Apr 28, 2025 | 0.34 | 0.37 | 0.31 | 0.33 | 0.33 | -8.30% | 143,947 |
| Apr 25, 2025 | 0.37 | 0.37 | 0.32 | 0.36 | 0.36 | 13.61% | 116,622 |
| Apr 24, 2025 | 0.36 | 0.38 | 0.31 | 0.32 | 0.32 | -9.97% | 163,721 |
| Apr 23, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | 0.35 | -6.40% | 141,645 |
| Apr 22, 2025 | 0.39 | 0.40 | 0.30 | 0.38 | 0.38 | -8.98% | 276,398 |
| Apr 21, 2025 | 0.48 | 0.87 | 0.35 | 0.41 | 0.41 | -15.92% | 7,199,089 |
| Apr 17, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -1.88% | 4,235 |
| Apr 16, 2025 | 0.56 | 0.57 | 0.48 | 0.50 | 0.50 | -7.52% | 6,184 |
| Apr 15, 2025 | 0.54 | 0.57 | 0.50 | 0.54 | 0.54 | -1.19% | 7,484 |
| Apr 14, 2025 | 0.55 | 0.63 | 0.51 | 0.55 | 0.55 | -5.78% | 73,133 |
| Apr 11, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.04% | 5,542 |
| Apr 10, 2025 | 0.61 | 0.65 | 0.55 | 0.55 | 0.55 | -10.94% | 26,780 |
| Apr 9, 2025 | 0.57 | 0.66 | 0.52 | 0.62 | 0.62 | 6.88% | 41,291 |
| Apr 8, 2025 | 0.49 | 0.76 | 0.49 | 0.58 | 0.58 | 0.36% | 237,046 |
| Apr 7, 2025 | 0.72 | 0.73 | 0.51 | 0.58 | 0.58 | -13.00% | 49,748 |
| Apr 4, 2025 | 0.60 | 0.70 | 0.45 | 0.66 | 0.66 | 18.28% | 243,455 |
| Apr 3, 2025 | 0.70 | 0.70 | 0.54 | 0.56 | 0.56 | -7.66% | 82,455 |
| Apr 2, 2025 | 0.64 | 0.70 | 0.57 | 0.61 | 0.61 | 6.72% | 109,936 |
| Apr 1, 2025 | 0.57 | 0.70 | 0.56 | 0.57 | 0.57 | -2.95% | 24,523 |
| Mar 31, 2025 | 0.60 | 0.67 | 0.56 | 0.59 | 0.59 | -11.00% | 25,631 |
| Mar 28, 2025 | 0.67 | 0.68 | 0.62 | 0.66 | 0.66 | -2.96% | 52,146 |
| Mar 27, 2025 | 0.65 | 0.73 | 0.65 | 0.68 | 0.68 | 6.25% | 14,647 |
| Mar 26, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -7.91% | 47,563 |
| Mar 25, 2025 | 0.72 | 0.74 | 0.70 | 0.70 | 0.70 | -2.20% | 18,754 |
| Mar 24, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -8.27% | 8,638 |
| Mar 21, 2025 | 0.75 | 0.80 | 0.62 | 0.77 | 0.77 | 9.11% | 35,260 |
| Mar 20, 2025 | 0.79 | 0.80 | 0.68 | 0.71 | 0.71 | 3.80% | 13,443 |
| Mar 19, 2025 | 0.67 | 0.80 | 0.62 | 0.68 | 0.68 | 0.59% | 31,390 |
| Mar 18, 2025 | 0.73 | 0.79 | 0.66 | 0.68 | 0.68 | -13.92% | 12,071 |
| Mar 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.30% | 4,896 |
| Mar 14, 2025 | 0.71 | 0.80 | 0.70 | 0.78 | 0.78 | 7.44% | 15,228 |
| Mar 13, 2025 | 0.75 | 0.75 | 0.67 | 0.73 | 0.73 | -3.05% | 8,391 |
| Mar 12, 2025 | 0.75 | 0.75 | 0.68 | 0.75 | 0.75 | 2.63% | 6,558 |