Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.350
0.00 (0.00%)
At close: Nov 7, 2025, 4:00 PM EST
1.410
+0.060 (4.44%)
After-hours: Nov 7, 2025, 7:52 PM EST
Educational Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 120,992 |
| Nov 6, 2025 | 1.41 | 1.42 | 1.30 | 1.35 | 1.35 | -4.26% | 125,083 |
| Nov 5, 2025 | 1.34 | 1.43 | 1.34 | 1.41 | 1.41 | 3.68% | 43,973 |
| Nov 4, 2025 | 1.49 | 1.51 | 1.29 | 1.36 | 1.36 | -9.33% | 475,341 |
| Nov 3, 2025 | 1.53 | 1.59 | 1.50 | 1.50 | 1.50 | -3.85% | 39,854 |
| Oct 31, 2025 | 1.47 | 1.62 | 1.44 | 1.56 | 1.56 | 1.30% | 156,870 |
| Oct 30, 2025 | 1.63 | 1.63 | 1.52 | 1.54 | 1.54 | -6.67% | 192,212 |
| Oct 29, 2025 | 1.56 | 1.73 | 1.49 | 1.65 | 1.65 | 10.74% | 2,063,289 |
| Oct 28, 2025 | 1.44 | 1.53 | 1.35 | 1.49 | 1.49 | -1.32% | 11,036,383 |
| Oct 27, 2025 | 1.46 | 1.53 | 1.42 | 1.51 | 1.51 | 4.86% | 29,797 |
| Oct 24, 2025 | 1.42 | 1.51 | 1.42 | 1.44 | 1.44 | -2.04% | 20,790 |
| Oct 23, 2025 | 1.49 | 1.52 | 1.44 | 1.47 | 1.47 | 2.80% | 11,722 |
| Oct 22, 2025 | 1.38 | 1.52 | 1.38 | 1.43 | 1.43 | -3.05% | 124,245 |
| Oct 21, 2025 | 1.45 | 1.51 | 1.40 | 1.48 | 1.48 | 0.34% | 29,350 |
| Oct 20, 2025 | 1.51 | 1.63 | 1.46 | 1.47 | 1.47 | -2.65% | 41,848 |
| Oct 17, 2025 | 1.45 | 1.57 | 1.43 | 1.51 | 1.51 | 3.42% | 139,060 |
| Oct 16, 2025 | 1.43 | 1.50 | 1.38 | 1.46 | 1.46 | -0.68% | 73,034 |
| Oct 15, 2025 | 1.42 | 1.51 | 1.40 | 1.47 | 1.47 | - | 41,760 |
| Oct 14, 2025 | 1.38 | 1.48 | 1.36 | 1.47 | 1.47 | 3.52% | 48,239 |
| Oct 13, 2025 | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -2.07% | 50,358 |
| Oct 10, 2025 | 1.56 | 1.62 | 1.44 | 1.45 | 1.45 | -9.94% | 71,804 |
| Oct 9, 2025 | 1.58 | 1.68 | 1.52 | 1.61 | 1.61 | 5.92% | 97,328 |
| 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 |