Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.430
+0.060 (4.38%)
Jan 8, 2026, 4:00 PM EST - Market closed
Educational Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 4.38% | 41,165 |
| Jan 7, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | - | 10,046 |
| Jan 6, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 8,993 |
| Jan 5, 2026 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 2.22% | 22,022 |
| Jan 2, 2026 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 2.27% | 35,546 |
| Dec 31, 2025 | 1.30 | 1.35 | 1.28 | 1.32 | 1.32 | - | 18,695 |
| Dec 30, 2025 | 1.28 | 1.35 | 1.27 | 1.32 | 1.32 | - | 13,516 |
| Dec 29, 2025 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | -0.75% | 5,121 |
| Dec 26, 2025 | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | - | 10,667 |
| Dec 24, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | - | 8,175 |
| Dec 23, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 3.91% | 14,765 |
| Dec 22, 2025 | 1.26 | 1.34 | 1.25 | 1.28 | 1.28 | -3.76% | 29,299 |
| Dec 19, 2025 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 8,404 |
| Dec 18, 2025 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 2.33% | 9,740 |
| Dec 17, 2025 | 1.31 | 1.32 | 1.24 | 1.29 | 1.29 | -3.01% | 25,470 |
| Dec 16, 2025 | 1.31 | 1.34 | 1.24 | 1.33 | 1.33 | 0.76% | 33,019 |
| Dec 15, 2025 | 1.29 | 1.33 | 1.27 | 1.32 | 1.32 | -1.49% | 31,372 |
| Dec 12, 2025 | 1.34 | 1.34 | 1.27 | 1.34 | 1.34 | - | 7,496 |
| Dec 11, 2025 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | 3.08% | 28,915 |
| Dec 10, 2025 | 1.27 | 1.33 | 1.23 | 1.30 | 1.30 | 0.78% | 38,214 |
| Dec 9, 2025 | 1.36 | 1.36 | 1.26 | 1.29 | 1.29 | -3.01% | 44,249 |
| Dec 8, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 2.31% | 5,753 |
| Dec 5, 2025 | 1.27 | 1.33 | 1.23 | 1.30 | 1.30 | -0.76% | 2,860 |
| Dec 4, 2025 | 1.31 | 1.35 | 1.24 | 1.31 | 1.31 | 1.55% | 28,157 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.21 | 1.29 | 1.29 | 0.78% | 7,534 |
| Dec 2, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 18,437 |
| Dec 1, 2025 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 5,369 |
| Nov 28, 2025 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 3,993 |
| Nov 26, 2025 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | 0.81% | 22,061 |
| Nov 25, 2025 | 1.24 | 1.29 | 1.22 | 1.24 | 1.24 | - | 27,950 |
| Nov 24, 2025 | 1.22 | 1.29 | 1.21 | 1.24 | 1.24 | - | 40,268 |
| Nov 21, 2025 | 1.20 | 1.29 | 1.20 | 1.24 | 1.24 | -0.80% | 75,736 |
| Nov 20, 2025 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -0.40% | 31,854 |
| Nov 19, 2025 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | -0.40% | 26,701 |
| Nov 18, 2025 | 1.24 | 1.32 | 1.24 | 1.26 | 1.26 | - | 25,602 |
| Nov 17, 2025 | 1.31 | 1.37 | 1.25 | 1.26 | 1.26 | -9.35% | 167,326 |
| Nov 14, 2025 | 1.36 | 1.42 | 1.29 | 1.39 | 1.39 | 2.21% | 67,735 |
| Nov 13, 2025 | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | - | 3,633 |
| Nov 12, 2025 | 1.33 | 1.38 | 1.30 | 1.36 | 1.36 | 0.74% | 114,510 |
| Nov 11, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | - | 48,002 |
| Nov 10, 2025 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | - | 29,179 |
| Nov 7, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 121,057 |
| 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 |