Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.360
+0.043 (3.23%)
Jun 5, 2025, 4:00 PM - Market closed
Educational Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.41 | 1.64 | 1.32 | 1.32 | 1.32 | 0.38% | 12,629 |
| Jun 4, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.37% | 1,336 |
| Jun 3, 2025 | 1.37 | 1.40 | 1.34 | 1.35 | 1.35 | -4.26% | 4,907 |
| Jun 2, 2025 | 1.47 | 1.55 | 1.37 | 1.41 | 1.41 | 3.68% | 34,143 |
| May 30, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | -2.86% | 2,228 |
| May 29, 2025 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 6.06% | 7,586 |
| May 28, 2025 | 1.31 | 1.38 | 1.31 | 1.32 | 1.32 | -0.68% | 1,553 |
| May 27, 2025 | 1.31 | 1.49 | 1.29 | 1.33 | 1.33 | -1.56% | 16,528 |
| May 23, 2025 | 1.40 | 1.41 | 1.30 | 1.35 | 1.35 | 1.05% | 7,899 |
| May 22, 2025 | 1.38 | 1.45 | 1.32 | 1.34 | 1.34 | -3.88% | 7,716 |
| May 21, 2025 | 1.27 | 1.39 | 1.27 | 1.39 | 1.39 | 6.92% | 2,132 |
| May 20, 2025 | 1.45 | 1.54 | 1.29 | 1.30 | 1.30 | -2.99% | 54,977 |
| May 19, 2025 | 1.21 | 1.34 | 1.21 | 1.34 | 1.34 | 5.51% | 13,850 |
| May 16, 2025 | 1.29 | 1.31 | 1.22 | 1.27 | 1.27 | -2.31% | 6,120 |
| May 15, 2025 | 1.26 | 1.32 | 1.20 | 1.30 | 1.30 | 3.17% | 5,052 |
| May 14, 2025 | 1.29 | 1.32 | 1.19 | 1.26 | 1.26 | -4.55% | 7,647 |
| May 13, 2025 | 1.40 | 1.55 | 1.32 | 1.32 | 1.32 | - | 16,676 |
| May 12, 2025 | 1.28 | 1.62 | 1.28 | 1.32 | 1.32 | 3.94% | 51,000 |
| May 9, 2025 | 1.33 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 2,377 |
| May 8, 2025 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | 2.36% | 6,940 |
| May 7, 2025 | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | -1.93% | 3,950 |
| May 6, 2025 | 1.27 | 1.50 | 1.25 | 1.30 | 1.30 | -0.61% | 28,508 |
| May 5, 2025 | 1.26 | 1.50 | 1.26 | 1.30 | 1.30 | 3.41% | 36,523 |
| May 2, 2025 | 1.28 | 1.59 | 1.23 | 1.26 | 1.26 | 2.02% | 41,520 |
| May 1, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.41% | 1,035 |
| Apr 30, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 1,361 |
| Apr 29, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 3,001 |
| Apr 28, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 6.67% | 1,543 |
| Apr 25, 2025 | 1.23 | 1.30 | 1.19 | 1.20 | 1.20 | 0.17% | 22,909 |
| Apr 24, 2025 | 1.20 | 1.33 | 1.19 | 1.20 | 1.20 | -0.17% | 2,830 |
| Apr 23, 2025 | 1.21 | 1.34 | 1.19 | 1.20 | 1.20 | - | 10,370 |
| Apr 22, 2025 | 1.21 | 1.26 | 1.20 | 1.20 | 1.20 | 0.33% | 2,732 |
| Apr 21, 2025 | 1.25 | 1.33 | 1.17 | 1.20 | 1.20 | -10.01% | 4,255 |
| Apr 17, 2025 | 1.20 | 1.33 | 1.14 | 1.33 | 1.33 | 14.57% | 3,969 |
| Apr 16, 2025 | 1.16 | 1.21 | 1.16 | 1.16 | 1.16 | -0.85% | 4,617 |
| Apr 15, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -5.65% | 2,436 |
| Apr 14, 2025 | 1.21 | 1.26 | 1.17 | 1.24 | 1.24 | 5.17% | 6,092 |
| Apr 11, 2025 | 1.19 | 1.25 | 1.16 | 1.18 | 1.18 | -0.92% | 5,556 |
| Apr 10, 2025 | 1.27 | 1.27 | 1.16 | 1.19 | 1.19 | 9.07% | 3,627 |
| Apr 9, 2025 | 1.12 | 1.17 | 0.92 | 1.09 | 1.09 | -5.87% | 24,077 |
| Apr 8, 2025 | 1.22 | 1.24 | 1.15 | 1.16 | 1.16 | -5.77% | 2,925 |
| Apr 7, 2025 | 1.27 | 1.33 | 1.22 | 1.23 | 1.23 | -2.38% | 22,659 |
| Apr 4, 2025 | 1.26 | 1.33 | 1.26 | 1.26 | 1.26 | -3.08% | 8,209 |
| Apr 3, 2025 | 1.29 | 1.35 | 1.26 | 1.30 | 1.30 | 2.36% | 2,158 |
| Apr 2, 2025 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -3.05% | 1,605 |
| Apr 1, 2025 | 1.38 | 1.40 | 1.28 | 1.31 | 1.31 | -4.38% | 4,686 |
| 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 |