Skip to main content
ECD Automotive Design, Inc. (ECDA)
NASDAQ: ECDA · Real-Time Price · USD
0.843
-0.055 (-6.12%)
Feb 21, 2025, 4:00 PM EST - Market closed

ECD Automotive Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.900.960.820.840.84-6.24%44,556
Feb 20, 20250.870.900.820.900.905.78%28,729
Feb 19, 20250.850.850.820.850.85-0.35%10,481
Feb 18, 20250.850.880.820.850.85-4.05%6,764
Feb 14, 20250.860.890.820.890.89-0.10%20,643
Feb 13, 20250.790.890.780.890.892.42%10,962
Feb 12, 20250.850.900.830.870.87-8.06%47,771
Feb 11, 20250.950.950.950.950.9512.24%1,127
Feb 10, 20250.890.920.840.840.84-7.47%27,205
Feb 7, 20250.850.910.850.910.91-13,357
Feb 6, 20250.810.910.810.910.916.31%21,219
Feb 5, 20250.850.900.810.860.86-2.45%37,397
Feb 4, 20250.820.900.810.880.889.69%39,726
Feb 3, 20250.770.840.760.800.801.01%18,357
Jan 31, 20250.810.840.760.790.79-4.58%31,325
Jan 30, 20250.770.850.770.830.835.08%26,240
Jan 29, 20250.850.880.770.790.79-6.70%80,245
Jan 28, 20250.860.950.780.850.85-5.92%109,439
Jan 27, 20250.890.950.860.900.90-0.01%22,124
Jan 24, 20250.910.990.880.900.903.42%81,244
Jan 23, 20250.870.950.860.870.87-0.32%83,164
Jan 22, 20250.910.950.800.870.87-5.11%179,522
Jan 21, 20250.960.980.900.920.92-2.13%89,224
Jan 17, 20250.890.970.890.940.942.17%55,794
Jan 16, 20250.880.990.880.920.920.01%30,681
Jan 15, 20250.900.920.850.920.92-0.82%49,860
Jan 14, 20250.991.000.910.930.93-6.31%27,342
Jan 13, 20251.001.000.970.990.991.54%11,248
Jan 10, 20250.960.990.940.980.98-0.51%22,949
Jan 8, 20250.991.000.980.980.98-0.85%14,565
Jan 7, 20251.001.000.950.990.99-1.16%7,607
Jan 6, 20250.981.000.961.001.002.04%14,099
Jan 3, 20250.951.000.950.980.984.26%45,853
Jan 2, 20250.981.000.940.940.94-2.08%40,047
Dec 31, 20240.971.020.940.960.96-3.03%28,756
Dec 30, 20240.991.020.950.990.991.02%31,361
Dec 27, 20241.001.020.950.980.982.08%6,807
Dec 26, 20240.991.030.960.960.96-3.99%48,531
Dec 24, 20241.031.030.951.001.003.09%21,924
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