ECD Automotive Design, Inc. - Common Stock (ECDA)

Last Price0.3710

Change+0.0058 (1.59%)

NASDAQ · Last Trade: Dec 9th, 4:43 PM EST

Historical Prices For ECD Automotive Design, Inc. - Common Stock (ECDA)

Date Range:

2025-09-09 - 2025-12-09

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	0.42	0.42	0.36	0.37	771,753	0.37
12/05/2025	0.39	0.42	0.39	0.41	650,256	0.41
12/04/2025	0.42	0.46	0.38	0.39	1,533,818	0.39
12/03/2025	0.40	0.43	0.38	0.40	511,126	0.40
12/02/2025	0.38	0.42	0.33	0.42	509,731	0.42
12/01/2025	0.39	0.39	0.37	0.39	755,155	0.39
11/28/2025	0.45	0.46	0.37	0.39	3,602,184	0.39
11/26/2025	0.56	0.58	0.53	0.54	14,904,250	0.54
11/25/2025	0.60	0.61	0.56	0.56	288,151	0.56
11/24/2025	0.54	0.65	0.54	0.58	511,562	0.58
11/21/2025	0.58	0.59	0.53	0.55	207,501	0.55
11/20/2025	0.62	0.65	0.59	0.59	107,035	0.59
11/19/2025	0.65	0.66	0.58	0.61	152,795	0.61
11/18/2025	0.69	0.70	0.63	0.67	193,412	0.67
11/17/2025	0.68	0.72	0.61	0.71	250,422	0.71
11/14/2025	0.63	0.72	0.63	0.68	248,060	0.68
11/13/2025	0.75	0.77	0.61	0.73	1,004,858	0.73
11/12/2025	1.13	1.20	0.89	0.91	2,471,199	0.91
11/11/2025	1.08	1.30	1.06	1.20	9,864,353	1.20
11/10/2025	1.45	1.45	1.09	1.10	185,169	1.10
11/07/2025	1.57	1.59	1.30	1.33	91,586	1.33
11/06/2025	1.46	1.72	1.46	1.59	84,380	1.59
11/05/2025	1.49	1.51	1.40	1.45	58,308	1.45
11/04/2025	2.01	2.01	1.43	1.49	241,766	1.49
11/03/2025	2.07	2.18	2.02	2.03	28,325	2.03
10/31/2025	2.10	2.13	2.06	2.06	21,605	2.06
10/30/2025	2.24	2.24	2.10	2.14	79,490	2.14
10/29/2025	2.47	2.61	2.15	2.25	199,496	2.25
10/28/2025	2.61	2.66	2.46	2.47	32,563	2.47
10/27/2025	2.58	2.73	2.58	2.66	26,785	2.66
10/24/2025	2.52	2.68	2.52	2.58	35,224	2.58
10/23/2025	2.39	2.48	2.39	2.48	12,152	2.48
10/22/2025	2.47	2.60	2.33	2.37	53,425	2.37
10/21/2025	2.59	2.59	2.41	2.47	27,656	2.47
10/20/2025	2.46	2.67	2.45	2.59	49,813	2.59
10/17/2025	2.50	2.62	2.26	2.47	123,934	2.47
10/16/2025	2.77	2.77	2.50	2.62	121,478	2.62
10/15/2025	2.94	3.03	2.86	2.87	141,891	2.87
10/14/2025	2.86	3.11	2.86	3.06	652,072	3.06
10/13/2025	2.80	3.15	2.80	2.86	129,600	2.86
10/10/2025	3.65	3.68	2.60	2.72	322,279	2.72
10/09/2025	3.70	3.73	3.54	3.56	239,938	3.56
10/08/2025	3.70	5.00	3.60	3.78	3,270,633	3.78
10/07/2025	3.80	3.84	3.59	3.63	231,296	3.63
10/06/2025	3.78	3.83	3.55	3.70	126,002	3.70
10/03/2025	3.77	4.09	3.69	3.77	60,429	3.77
10/02/2025	3.67	3.86	3.67	3.77	28,073	3.77
10/01/2025	3.79	3.95	3.60	3.70	106,548	3.70
9/30/2025	4.02	4.09	3.82	3.85	92,326	3.85
9/29/2025	4.00	4.13	3.94	4.05	126,520	4.05
9/26/2025	3.70	4.04	3.70	3.94	81,889	3.94
9/25/2025	3.93	4.15	3.62	3.72	168,539	3.72
9/24/2025	3.79	4.00	3.61	3.93	100,479	3.93
9/23/2025	3.54	4.00	3.54	3.80	149,791	3.80
9/22/2025	3.99	4.00	3.42	3.50	633,954	3.50
9/19/2025	4.07	4.18	3.96	4.00	116,917	4.00
9/18/2025	3.61	4.76	3.45	4.32	266,745	4.32
9/17/2025	0.10	0.10	0.10	0.10	1,446,790	3.92
9/16/2025	0.10	0.10	0.10	0.10	2,270,030	3.88
9/15/2025	0.09	0.10	0.09	0.10	6,055,374	4.04
9/12/2025	0.12	0.15	0.12	0.14	12,449,173	5.48
9/11/2025	0.11	0.12	0.11	0.12	1,027,664	4.68
9/10/2025	0.11	0.12	0.11	0.11	1,176,323	4.54