Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.310
-0.060 (-4.38%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Educational Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 1.56 | 1.58 | 1.52 | 1.58 | 1.58 | -0.63% | 12,796 |
| Feb 7, 2025 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | 0.32% | 8,114 |
| Feb 6, 2025 | 1.51 | 1.67 | 1.51 | 1.59 | 1.59 | 0.32% | 15,331 |
| Feb 5, 2025 | 1.58 | 1.64 | 1.57 | 1.58 | 1.58 | -2.47% | 4,634 |
| Feb 4, 2025 | 1.65 | 1.69 | 1.60 | 1.62 | 1.62 | 1.89% | 5,897 |
| Feb 3, 2025 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -2.45% | 8,331 |
| Jan 31, 2025 | 1.73 | 1.73 | 1.62 | 1.63 | 1.63 | 1.24% | 5,622 |
| Jan 30, 2025 | 1.69 | 1.80 | 1.61 | 1.61 | 1.61 | -8.00% | 14,468 |
| Jan 29, 2025 | 1.65 | 1.81 | 1.60 | 1.75 | 1.75 | 6.00% | 5,749 |
| Jan 28, 2025 | 1.60 | 1.91 | 1.60 | 1.65 | 1.65 | 3.77% | 4,936 |
| Jan 27, 2025 | 1.69 | 1.71 | 1.58 | 1.59 | 1.59 | -2.39% | 4,470 |
| Jan 24, 2025 | 1.70 | 1.70 | 1.57 | 1.63 | 1.63 | 2.52% | 8,519 |
| Jan 23, 2025 | 1.64 | 1.69 | 1.59 | 1.59 | 1.59 | -3.05% | 3,094 |
| Jan 22, 2025 | 1.67 | 1.70 | 1.59 | 1.64 | 1.64 | 0.61% | 9,335 |
| Jan 21, 2025 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | -1.33% | 2,613 |
| Jan 17, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 1.04% | 4,312 |