ECD Automotive Design, Inc. (ECDA)
NASDAQ: ECDA · Real-Time Price · USD
0.6599
-0.0201 (-2.96%)
At close: Mar 28, 2025, 4:00 PM
0.6548
-0.0051 (-0.77%)
Pre-market: Mar 31, 2025, 8:08 AM EDT
ECD Automotive Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2025 | 0.74 | 0.74 | 0.69 | 0.73 | 0.73 | 2.75% | 2,758 |
| Mar 10, 2025 | 0.67 | 0.74 | 0.62 | 0.71 | 0.71 | 2.99% | 25,581 |
| Mar 7, 2025 | 0.62 | 0.75 | 0.57 | 0.69 | 0.69 | 5.90% | 82,329 |
| Mar 6, 2025 | 0.75 | 0.75 | 0.65 | 0.65 | 0.65 | -12.97% | 7,966 |
| Mar 5, 2025 | 0.84 | 0.84 | 0.64 | 0.75 | 0.75 | -10.94% | 47,812 |
| Mar 4, 2025 | 0.85 | 0.85 | 0.73 | 0.84 | 0.84 | -1.19% | 49,232 |
| Mar 3, 2025 | 0.83 | 0.85 | 0.79 | 0.85 | 0.85 | - | 11,877 |
| Feb 28, 2025 | 0.85 | 0.90 | 0.79 | 0.85 | 0.85 | 3.66% | 51,404 |
| Feb 27, 2025 | 0.80 | 0.86 | 0.79 | 0.82 | 0.82 | -1.20% | 32,816 |
| Feb 26, 2025 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | -1.12% | 3,793 |
| Feb 25, 2025 | 0.79 | 0.85 | 0.79 | 0.84 | 0.84 | 0.32% | 11,695 |
| Feb 24, 2025 | 0.84 | 0.92 | 0.77 | 0.84 | 0.84 | -0.75% | 16,599 |
| Feb 21, 2025 | 0.90 | 0.96 | 0.82 | 0.84 | 0.84 | -6.24% | 44,556 |
| Feb 20, 2025 | 0.87 | 0.90 | 0.82 | 0.90 | 0.90 | 5.78% | 28,729 |
| Feb 19, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | -0.35% | 10,481 |
| Feb 18, 2025 | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | -4.05% | 6,764 |
| Feb 14, 2025 | 0.86 | 0.89 | 0.82 | 0.89 | 0.89 | -0.10% | 20,643 |
| Feb 13, 2025 | 0.79 | 0.89 | 0.78 | 0.89 | 0.89 | 2.42% | 10,962 |
| Feb 12, 2025 | 0.85 | 0.90 | 0.83 | 0.87 | 0.87 | -8.06% | 47,771 |
| Feb 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 12.24% | 1,127 |
| Feb 10, 2025 | 0.89 | 0.92 | 0.84 | 0.84 | 0.84 | -7.47% | 27,205 |
| Feb 7, 2025 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | - | 13,357 |
| Feb 6, 2025 | 0.81 | 0.91 | 0.81 | 0.91 | 0.91 | 6.31% | 21,219 |
| Feb 5, 2025 | 0.85 | 0.90 | 0.81 | 0.86 | 0.86 | -2.45% | 37,397 |
| Feb 4, 2025 | 0.82 | 0.90 | 0.81 | 0.88 | 0.88 | 9.69% | 39,726 |
| Feb 3, 2025 | 0.77 | 0.84 | 0.76 | 0.80 | 0.80 | 1.01% | 18,357 |
| Jan 31, 2025 | 0.81 | 0.84 | 0.76 | 0.79 | 0.79 | -4.58% | 31,325 |
| Jan 30, 2025 | 0.77 | 0.85 | 0.77 | 0.83 | 0.83 | 5.08% | 26,240 |
| Jan 29, 2025 | 0.85 | 0.88 | 0.77 | 0.79 | 0.79 | -6.70% | 80,245 |
| Jan 28, 2025 | 0.86 | 0.95 | 0.78 | 0.85 | 0.85 | -5.92% | 109,439 |
| Jan 27, 2025 | 0.89 | 0.95 | 0.86 | 0.90 | 0.90 | -0.01% | 22,124 |
| Jan 24, 2025 | 0.91 | 0.99 | 0.88 | 0.90 | 0.90 | 3.42% | 81,244 |
| Jan 23, 2025 | 0.87 | 0.95 | 0.86 | 0.87 | 0.87 | -0.32% | 83,164 |
| Jan 22, 2025 | 0.91 | 0.95 | 0.80 | 0.87 | 0.87 | -5.11% | 179,522 |
| Jan 21, 2025 | 0.96 | 0.98 | 0.90 | 0.92 | 0.92 | -2.13% | 89,224 |
| Jan 17, 2025 | 0.89 | 0.97 | 0.89 | 0.94 | 0.94 | 2.17% | 55,794 |
| Jan 16, 2025 | 0.88 | 0.99 | 0.88 | 0.92 | 0.92 | 0.01% | 30,681 |