Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.610
+0.090 (5.92%)
At close: Oct 9, 2025, 4:00 PM EDT
1.530
-0.080 (-4.97%)
After-hours: Oct 9, 2025, 7:48 PM EDT
Educational Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.58 | 1.68 | 1.52 | 1.61 | 1.61 | 5.92% | 90,756 |
| Oct 8, 2025 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -6.75% | 53,946 |
| Oct 7, 2025 | 1.44 | 1.65 | 1.43 | 1.63 | 1.63 | 17.27% | 149,113 |
| Oct 6, 2025 | 1.34 | 1.44 | 1.32 | 1.39 | 1.39 | 4.51% | 102,624 |
| Oct 3, 2025 | 1.33 | 1.38 | 1.30 | 1.33 | 1.33 | 2.31% | 24,715 |
| Oct 2, 2025 | 1.31 | 1.32 | 1.25 | 1.30 | 1.30 | -2.26% | 36,393 |
| Oct 1, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | - | 22,817 |
| Sep 30, 2025 | 1.32 | 1.37 | 1.31 | 1.33 | 1.33 | -3.62% | 24,157 |
| Sep 29, 2025 | 1.31 | 1.41 | 1.30 | 1.38 | 1.38 | 1.47% | 37,315 |
| Sep 26, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | - | 16,920 |
| Sep 25, 2025 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | -0.73% | 52,096 |
| Sep 24, 2025 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | -3.52% | 25,847 |
| Sep 23, 2025 | 1.48 | 1.48 | 1.33 | 1.42 | 1.42 | -2.74% | 85,952 |
| Sep 22, 2025 | 1.33 | 1.47 | 1.33 | 1.46 | 1.46 | 7.35% | 86,680 |
| Sep 19, 2025 | 1.37 | 1.51 | 1.35 | 1.36 | 1.36 | -7.48% | 218,863 |
| Sep 18, 2025 | 1.46 | 1.55 | 1.37 | 1.47 | 1.47 | -18.33% | 469,945 |
| Sep 17, 2025 | 1.55 | 1.84 | 1.43 | 1.80 | 1.80 | 31.77% | 11,593,492 |
| Sep 16, 2025 | 1.35 | 1.39 | 1.26 | 1.37 | 1.37 | 7.98% | 1,175,786 |
| Sep 15, 2025 | 1.10 | 1.28 | 1.10 | 1.27 | 1.27 | 12.95% | 207,095 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | 2.75% | 9,886 |
| Sep 11, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -1.36% | 19,893 |
| Sep 10, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 1.38% | 10,748 |
| Sep 9, 2025 | 1.10 | 1.16 | 1.09 | 1.09 | 1.09 | -1.80% | 6,972 |
| Sep 8, 2025 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | 0.91% | 11,873 |
| Sep 5, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 11,203 |
| Sep 4, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -2.63% | 6,682 |
| Sep 3, 2025 | 1.11 | 1.14 | 1.08 | 1.14 | 1.14 | 0.88% | 28,616 |
| Sep 2, 2025 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | -2.59% | 27,584 |
| Aug 29, 2025 | 1.11 | 1.18 | 1.05 | 1.16 | 1.16 | 4.50% | 144,033 |
| Aug 28, 2025 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | 2.78% | 36,897 |
| Aug 27, 2025 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 40,221 |
| Aug 26, 2025 | 1.11 | 1.14 | 1.06 | 1.07 | 1.07 | -1.83% | 53,693 |
| Aug 25, 2025 | 1.09 | 1.13 | 1.01 | 1.09 | 1.09 | 0.93% | 255,955 |
| Aug 22, 2025 | 1.26 | 1.33 | 1.01 | 1.08 | 1.08 | 2.86% | 2,543,792 |
| Aug 21, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 3,021,917 |
| Aug 20, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -4.98% | 6,780 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.45% | 3,782 |
| Aug 18, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 3.06% | 4,526 |
| Aug 15, 2025 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -0.28% | 6,128 |
| Aug 14, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 13,231 |
| Aug 13, 2025 | 1.09 | 1.19 | 1.04 | 1.10 | 1.10 | 0.92% | 21,838 |
| Aug 12, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -6.84% | 11,604 |
| Aug 11, 2025 | 1.26 | 1.30 | 1.01 | 1.17 | 1.17 | -7.14% | 39,835 |
| Aug 8, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.08% | 1,125 |
| Aug 7, 2025 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -4.69% | 12,230 |
| Aug 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 240 |
| Aug 5, 2025 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | 1.77% | 7,517 |
| Aug 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 264 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -2.99% | 40,287 |
| Jul 31, 2025 | 1.34 | 1.40 | 1.33 | 1.34 | 1.34 | 0.75% | 15,092 |