Skip to main content
ECD Automotive Design, Inc. (ECDA)
NASDAQ: ECDA · Real-Time Price · USD
1.000
+0.040 (4.16%)
Dec 24, 2024, 12:24 PM EST - Market closed

ECD Automotive Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20241.031.030.951.001.003.09%21,899
Dec 23, 20241.011.030.950.970.974.29%15,876
Dec 20, 20240.960.980.930.930.93-4.16%38,764
Dec 19, 20240.921.050.910.970.972.14%17,831
Dec 18, 20241.051.050.950.950.95-7.04%42,224
Dec 17, 20240.991.050.881.021.020.20%79,060
Dec 16, 20240.971.070.951.021.020.99%133,818
Dec 13, 20240.951.050.901.011.016.30%94,310
Dec 12, 20240.950.990.930.950.95-3.15%34,909
Dec 11, 20241.071.070.980.980.98-1.90%24,472
Dec 10, 20240.981.000.981.001.001.01%32,545
Dec 9, 20240.990.990.970.990.992.06%19,591
Dec 6, 20240.961.000.960.970.972.11%44,285
Dec 5, 20240.980.990.950.950.95-1.05%4,867
Dec 4, 20241.071.070.950.960.96-2.03%30,133
Dec 3, 20240.941.000.940.980.98-49,616
Dec 2, 20240.851.000.850.980.98-45,707
Nov 29, 20240.920.990.920.980.981.03%7,558
Nov 27, 20241.031.030.960.970.97-1.02%67,892
Nov 26, 20240.951.020.950.980.983.15%19,937
Nov 25, 20241.041.080.940.950.95-2.06%53,599
Nov 22, 20240.970.990.920.970.97-1.00%21,610
Nov 21, 20240.931.010.900.980.9811.35%118,081
Nov 20, 20240.940.940.820.880.88-9.47%217,553
Nov 19, 20240.901.030.900.970.977.28%32,120
Nov 18, 20240.971.010.910.910.91-2.58%36,985
Nov 15, 20240.981.010.930.930.93-7.92%24,496
Nov 14, 20240.991.010.951.011.011.97%10,634
Nov 13, 20241.121.120.910.990.99-0.95%56,053
Nov 12, 20241.001.101.001.001.00-44,716
Nov 11, 20241.031.111.001.001.00-4.76%28,353
Nov 8, 20241.011.111.001.051.051.94%35,549
Nov 7, 20241.001.071.001.031.030.98%14,453
Nov 6, 20241.031.111.011.021.02-1.92%31,911
Nov 5, 20241.081.111.001.041.04-6.31%31,246
Nov 4, 20241.061.121.051.111.111.83%33,191
Nov 1, 20241.121.131.091.091.09-3.54%27,185
Oct 31, 20241.081.161.051.131.132.73%65,205
Oct 30, 20241.011.141.001.101.104.76%100,705
Oct 29, 20241.071.081.001.051.052.94%30,416
Oct 28, 20241.021.081.001.021.020.99%31,083
Oct 25, 20241.001.061.001.011.01-0.49%44,694
Oct 24, 20241.011.051.011.021.02-0.49%13,982
Oct 23, 20241.051.071.011.021.02-3.77%22,553
Oct 22, 20241.031.081.031.061.062.91%34,685
Oct 21, 20241.031.081.031.031.03-1.90%21,057
Oct 18, 20241.031.111.031.051.05-1.87%14,520
Oct 17, 20241.081.121.051.071.07-4.46%21,341
Oct 16, 20241.061.141.031.121.125.66%37,303
Oct 15, 20241.061.081.041.061.06-2.75%16,057
Oct 14, 20241.101.111.061.091.091.87%22,725
Oct 11, 20241.081.121.051.071.07-0.93%9,922
Oct 10, 20241.041.081.041.081.080.93%6,697
Oct 9, 20241.041.111.041.071.07-0.93%19,058
Oct 8, 20241.101.131.081.081.08-1.82%6,509
Oct 7, 20241.101.141.091.101.100.92%12,622
Oct 4, 20241.101.131.091.091.09-6,207
Oct 3, 20241.091.121.091.091.09-3.54%1,974
Oct 2, 20241.131.161.101.131.133.67%4,043
Oct 1, 20241.211.211.081.091.09-8.40%74,412
Sep 30, 20241.191.191.171.191.19-1.65%8,420
Sep 27, 20241.211.231.181.211.210.83%12,392
Sep 26, 20241.191.201.171.201.200.84%7,435
Sep 25, 20241.181.221.131.191.192.59%20,457
Sep 24, 20241.221.221.161.161.162.65%13,432
Sep 23, 20241.181.181.111.131.13-4.24%39,346
Sep 20, 20241.201.201.141.181.18-1.67%51,293
Sep 19, 20241.211.251.201.201.20-44,567
Sep 18, 20241.201.251.201.201.20-35,952
Sep 17, 20241.251.251.201.201.20-3.92%25,085
Sep 16, 20241.221.251.201.251.254.08%83,362
Sep 13, 20241.171.251.161.201.208.11%243,771
Sep 12, 20241.061.161.021.111.115.71%66,679
Sep 11, 20240.891.130.891.051.05-3.67%119,472
Sep 10, 20241.061.201.061.091.09-6.03%41,332
Sep 9, 20241.131.181.051.161.16-1.69%22,699
Sep 6, 20241.141.191.101.181.183.51%12,414
Sep 5, 20241.151.181.101.141.14-0.87%10,682
Sep 4, 20241.051.191.051.151.152.68%34,152
Sep 3, 20241.191.191.091.121.12-8.20%17,602
Aug 30, 20241.151.231.151.221.226.09%6,312
Aug 29, 20241.191.211.151.151.15-0.86%45,356
Aug 28, 20241.151.211.151.161.16-3.33%34,190
Aug 27, 20241.111.231.101.201.201.69%60,118
Aug 26, 20241.171.251.161.181.18-3.28%91,383
Aug 23, 20241.261.271.151.221.22-6.15%61,017
Aug 22, 20241.201.321.151.301.308.33%127,440
Aug 21, 20241.171.211.131.201.20-5.51%83,772
Aug 20, 20241.211.301.031.271.2715.45%616,563
Aug 19, 20241.001.150.991.101.103.77%1,295,531
Aug 16, 20241.051.150.991.061.066.00%59,164
Aug 15, 20241.091.090.961.001.00-2.91%27,096
Aug 14, 20240.991.030.901.031.035.10%18,539
Aug 13, 20240.911.000.910.980.9811.36%2,981
Aug 12, 20240.840.960.840.880.88-2.21%73,724
Aug 9, 20240.920.970.870.900.90-0.30%11,808
Aug 8, 20240.890.940.750.900.9018.94%71,416
Aug 7, 20241.101.100.760.760.76-17.36%98,123
Aug 6, 20240.891.070.890.920.924.23%46,545
Aug 5, 20240.901.010.880.880.88-13.63%138,816