Educational Development Corporation - Common Stock (EDUC)
1.4900
-0.0100 (-0.67%)
NASDAQ· Last Trade: May 20th, 2:10 AM EDT
Historical Prices For Educational Development Corporation - Common Stock (EDUC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/19/2026 | 1.45 | 1.54 | 1.45 | 1.49 | 38,989 | 1.49 |
| 5/18/2026 | 1.47 | 1.50 | 1.47 | 1.50 | 23,694 | 1.50 |
| 5/15/2026 | 1.46 | 1.51 | 1.46 | 1.49 | 164,143 | 1.49 |
| 5/14/2026 | 1.45 | 1.49 | 1.45 | 1.48 | 6,563 | 1.48 |
| 5/13/2026 | 1.38 | 1.54 | 1.38 | 1.48 | 51,153 | 1.48 |
| 5/12/2026 | 1.47 | 1.49 | 1.42 | 1.47 | 17,238 | 1.47 |
| 5/11/2026 | 1.49 | 1.49 | 1.40 | 1.47 | 48,865 | 1.47 |
| 5/08/2026 | 1.44 | 1.48 | 1.43 | 1.46 | 7,714 | 1.46 |
| 5/07/2026 | 1.44 | 1.49 | 1.44 | 1.46 | 13,334 | 1.46 |
| 5/06/2026 | 1.44 | 1.48 | 1.41 | 1.46 | 19,427 | 1.46 |
| 5/05/2026 | 1.44 | 1.48 | 1.42 | 1.46 | 17,051 | 1.46 |
| 5/04/2026 | 1.50 | 1.50 | 1.39 | 1.46 | 28,983 | 1.46 |
| 5/01/2026 | 1.39 | 1.46 | 1.30 | 1.41 | 13,948 | 1.41 |
| 4/30/2026 | 1.44 | 1.44 | 1.34 | 1.40 | 287,269 | 1.40 |
| 4/29/2026 | 1.46 | 1.46 | 1.41 | 1.43 | 8,872 | 1.43 |
| 4/28/2026 | 1.42 | 1.47 | 1.39 | 1.43 | 6,017 | 1.43 |
| 4/27/2026 | 1.41 | 1.48 | 1.36 | 1.42 | 158,972 | 1.42 |
| 4/24/2026 | 1.37 | 1.42 | 1.37 | 1.42 | 6,684 | 1.42 |
| 4/23/2026 | 1.41 | 1.43 | 1.35 | 1.40 | 12,869 | 1.40 |
| 4/22/2026 | 1.39 | 1.42 | 1.36 | 1.39 | 11,219 | 1.39 |
| 4/21/2026 | 1.38 | 1.40 | 1.37 | 1.39 | 4,868 | 1.39 |
| 4/20/2026 | 1.45 | 1.45 | 1.35 | 1.37 | 52,440 | 1.37 |
| 4/17/2026 | 1.36 | 1.43 | 1.36 | 1.37 | 157,487 | 1.37 |
| 4/16/2026 | 1.35 | 1.38 | 1.31 | 1.37 | 131,838 | 1.37 |
| 4/15/2026 | 1.38 | 1.38 | 1.35 | 1.35 | 5,158 | 1.35 |
| 4/14/2026 | 1.37 | 1.37 | 1.32 | 1.35 | 15,318 | 1.35 |
| 4/13/2026 | 1.35 | 1.36 | 1.33 | 1.35 | 23,611 | 1.35 |
| 4/10/2026 | 1.33 | 1.35 | 1.31 | 1.34 | 10,440 | 1.34 |
| 4/09/2026 | 1.32 | 1.38 | 1.32 | 1.33 | 21,318 | 1.33 |
| 4/08/2026 | 1.28 | 1.35 | 1.28 | 1.29 | 9,650 | 1.29 |
| 4/07/2026 | 1.23 | 1.33 | 1.23 | 1.32 | 10,532 | 1.32 |
| 4/06/2026 | 1.30 | 1.36 | 1.25 | 1.29 | 9,897 | 1.29 |
| 4/02/2026 | 1.25 | 1.32 | 1.25 | 1.30 | 7,786 | 1.30 |
| 4/01/2026 | 1.26 | 1.32 | 1.26 | 1.29 | 12,925 | 1.29 |
| 3/31/2026 | 1.27 | 1.27 | 1.24 | 1.26 | 40,076 | 1.26 |
| 3/30/2026 | 1.27 | 1.28 | 1.26 | 1.27 | 5,791 | 1.27 |
| 3/27/2026 | 1.27 | 1.32 | 1.27 | 1.27 | 5,331 | 1.27 |
| 3/26/2026 | 1.32 | 1.38 | 1.29 | 1.30 | 5,044 | 1.30 |
| 3/25/2026 | 1.34 | 1.34 | 1.29 | 1.32 | 4,323 | 1.32 |
| 3/24/2026 | 1.32 | 1.34 | 1.29 | 1.30 | 6,404 | 1.30 |
| 3/23/2026 | 1.32 | 1.32 | 1.30 | 1.30 | 15,527 | 1.30 |
| 3/20/2026 | 1.34 | 1.36 | 1.26 | 1.26 | 54,139 | 1.26 |
| 3/19/2026 | 1.34 | 1.36 | 1.34 | 1.35 | 2,894 | 1.35 |
| 3/18/2026 | 1.41 | 1.41 | 1.36 | 1.36 | 3,653 | 1.36 |
| 3/17/2026 | 1.31 | 1.39 | 1.31 | 1.36 | 27,400 | 1.36 |
| 3/16/2026 | 1.35 | 1.37 | 1.31 | 1.35 | 23,552 | 1.35 |
| 3/13/2026 | 1.35 | 1.38 | 1.33 | 1.35 | 29,384 | 1.35 |
| 3/12/2026 | 1.39 | 1.41 | 1.36 | 1.37 | 4,459 | 1.37 |
| 3/11/2026 | 1.38 | 1.39 | 1.33 | 1.35 | 4,893 | 1.35 |
| 3/10/2026 | 1.33 | 1.37 | 1.32 | 1.35 | 36,940 | 1.35 |
| 3/09/2026 | 1.29 | 1.32 | 1.28 | 1.32 | 7,235 | 1.32 |
| 3/06/2026 | 1.36 | 1.36 | 1.29 | 1.33 | 118,752 | 1.33 |
| 3/05/2026 | 1.32 | 1.33 | 1.29 | 1.32 | 5,855 | 1.32 |
| 3/04/2026 | 1.29 | 1.33 | 1.29 | 1.32 | 4,726 | 1.32 |
| 3/03/2026 | 1.34 | 1.39 | 1.30 | 1.31 | 89,173 | 1.31 |
| 3/02/2026 | 1.32 | 1.41 | 1.28 | 1.36 | 9,495 | 1.36 |
| 2/27/2026 | 1.41 | 1.41 | 1.31 | 1.36 | 18,391 | 1.36 |
| 2/26/2026 | 1.41 | 1.42 | 1.39 | 1.42 | 4,988 | 1.42 |
| 2/25/2026 | 1.41 | 1.42 | 1.41 | 1.42 | 868 | 1.42 |
| 2/24/2026 | 1.36 | 1.40 | 1.36 | 1.40 | 2,890 | 1.40 |
| 2/23/2026 | 1.39 | 1.40 | 1.37 | 1.38 | 2,453 | 1.38 |
| 2/20/2026 | 1.40 | 1.42 | 1.38 | 1.39 | 5,606 | 1.39 |