Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.265
+0.145 (12.95%)
At close: Sep 15, 2025, 4:00 PM EDT
1.240
-0.025 (-1.98%)
Pre-market: Sep 16, 2025, 7:06 AM EDT
Educational Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | 750 |
| Jul 29, 2025 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | 2.24% | 11,649 |
| Jul 28, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 4,732 |
| Jul 25, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 1,378 |
| Jul 24, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.08% | 898 |
| Jul 23, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 3.69% | 32,128 |
| Jul 22, 2025 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -2.11% | 3,673 |
| Jul 21, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.23% | 2,947 |
| Jul 18, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 2.71% | 4,943 |
| Jul 17, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -0.77% | 11,795 |
| Jul 16, 2025 | 1.32 | 1.35 | 1.26 | 1.30 | 1.30 | - | 2,391 |
| Jul 15, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | -1.52% | 6,087 |
| Jul 14, 2025 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -1.12% | 3,493 |
| Jul 11, 2025 | 1.22 | 1.34 | 1.22 | 1.34 | 1.34 | 2.69% | 3,973 |
| Jul 10, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 6,044 |
| Jul 9, 2025 | 1.29 | 1.35 | 1.25 | 1.31 | 1.31 | 0.77% | 16,572 |
| Jul 8, 2025 | 1.38 | 1.38 | 1.25 | 1.30 | 1.30 | -3.70% | 33,723 |
| Jul 7, 2025 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | 1.50% | 7,239 |