Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.200
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Educational Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.21 | 1.34 | 1.19 | 1.20 | 1.20 | - | 10,370 |
| Apr 22, 2025 | 1.21 | 1.26 | 1.20 | 1.20 | 1.20 | 0.33% | 2,732 |
| Apr 21, 2025 | 1.25 | 1.33 | 1.17 | 1.20 | 1.20 | -10.01% | 4,255 |
| Apr 17, 2025 | 1.20 | 1.33 | 1.14 | 1.33 | 1.33 | 14.57% | 3,969 |
| Apr 16, 2025 | 1.16 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | 4,617 |
| Apr 15, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -5.65% | 2,436 |
| Apr 14, 2025 | 1.21 | 1.26 | 1.17 | 1.24 | 1.24 | 5.17% | 6,092 |
| Apr 11, 2025 | 1.19 | 1.25 | 1.16 | 1.18 | 1.18 | -0.92% | 5,556 |
| Apr 10, 2025 | 1.27 | 1.27 | 1.16 | 1.19 | 1.19 | 9.07% | 3,627 |
| Apr 9, 2025 | 1.12 | 1.17 | 0.92 | 1.09 | 1.09 | -5.87% | 24,077 |
| Apr 8, 2025 | 1.22 | 1.24 | 1.15 | 1.16 | 1.16 | -5.77% | 2,925 |
| Apr 7, 2025 | 1.27 | 1.33 | 1.22 | 1.23 | 1.23 | -2.38% | 22,659 |
| Apr 4, 2025 | 1.26 | 1.33 | 1.26 | 1.26 | 1.26 | -3.08% | 8,209 |
| Apr 3, 2025 | 1.29 | 1.35 | 1.26 | 1.30 | 1.30 | 2.36% | 2,158 |
| Apr 2, 2025 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -3.05% | 1,605 |
| Apr 1, 2025 | 1.38 | 1.40 | 1.28 | 1.31 | 1.31 | -4.38% | 4,686 |
| Mar 31, 2025 | 1.37 | 1.50 | 1.37 | 1.37 | 1.37 | -0.72% | 6,043 |
| Mar 28, 2025 | 1.48 | 1.48 | 1.37 | 1.38 | 1.38 | 0.36% | 4,226 |
| Mar 27, 2025 | 1.24 | 1.45 | 1.24 | 1.38 | 1.38 | 7.42% | 16,003 |
| Mar 26, 2025 | 1.29 | 1.35 | 1.28 | 1.28 | 1.28 | 1.59% | 8,944 |
| Mar 25, 2025 | 1.21 | 1.30 | 1.21 | 1.26 | 1.26 | -0.79% | 6,357 |
| Mar 24, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 1,805 |
| Mar 21, 2025 | 1.25 | 1.34 | 1.25 | 1.26 | 1.26 | -1.25% | 8,934 |
| Mar 20, 2025 | 1.31 | 1.34 | 1.27 | 1.28 | 1.28 | 0.47% | 3,914 |
| Mar 19, 2025 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | 0.79% | 2,524 |
| Mar 18, 2025 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | -1.41% | 2,483 |
| Mar 17, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -4.63% | 3,478 |
| Mar 14, 2025 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 7.20% | 1,717 |
| Mar 13, 2025 | 1.24 | 1.35 | 1.24 | 1.25 | 1.25 | -2.72% | 7,599 |
| Mar 12, 2025 | 1.24 | 1.34 | 1.24 | 1.29 | 1.29 | 2.80% | 6,543 |
| Mar 11, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 7,040 |
| Mar 10, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -4.33% | 3,278 |
| Mar 7, 2025 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | -0.15% | 7,157 |
| Mar 6, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | -1.47% | 3,105 |
| Mar 5, 2025 | 1.30 | 1.40 | 1.30 | 1.36 | 1.36 | 0.29% | 17,316 |
| Mar 4, 2025 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -4.51% | 12,607 |
| Mar 3, 2025 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | -2.07% | 6,619 |
| Feb 28, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 7,672 |
| Feb 27, 2025 | 1.48 | 1.58 | 1.41 | 1.46 | 1.46 | 2.82% | 16,572 |
| Feb 26, 2025 | 1.41 | 1.50 | 1.41 | 1.42 | 1.42 | -3.73% | 8,718 |
| Feb 25, 2025 | 1.51 | 1.55 | 1.42 | 1.48 | 1.48 | -2.32% | 50,578 |
| Feb 24, 2025 | 1.50 | 1.59 | 1.50 | 1.51 | 1.51 | -1.95% | 15,046 |
| Feb 21, 2025 | 1.51 | 1.59 | 1.50 | 1.54 | 1.54 | 1.72% | 10,691 |
| Feb 20, 2025 | 1.53 | 1.59 | 1.51 | 1.51 | 1.51 | -1.05% | 3,852 |
| Feb 19, 2025 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | - | 2,609 |
| Feb 18, 2025 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -1.29% | 11,397 |
| Feb 14, 2025 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | -3.13% | 4,280 |
| Feb 13, 2025 | 1.58 | 1.67 | 1.52 | 1.60 | 1.60 | 1.27% | 30,462 |
| Feb 12, 2025 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | 0.32% | 3,923 |
| Feb 11, 2025 | 1.58 | 1.65 | 1.51 | 1.58 | 1.58 | -0.32% | 17,579 |