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

Last Price0.3420

Change-0.0586 (-14.63%)

NASDAQ · Last Trade: Jan 12th, 12:31 AM EST

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

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	0.38	0.41	0.31	0.34	2,055,669	0.34
1/08/2026	0.55	0.57	0.40	0.40	13,707,199	0.40
1/07/2026	0.47	0.49	0.46	0.47	13,294,650	0.47
1/06/2026	0.46	0.50	0.44	0.48	436,514	0.48
1/05/2026	0.43	0.45	0.38	0.45	799,901	0.45
1/02/2026	0.43	0.46	0.39	0.42	732,464	0.42
12/31/2025	0.53	0.53	0.40	0.43	1,146,431	0.43
12/30/2025	0.63	0.64	0.50	0.52	2,556,950	0.52
12/29/2025	0.88	0.88	0.67	0.68	4,408,595	0.68
12/26/2025	1.15	1.15	1.14	1.15	106,791,965	1.15
12/24/2025	0.14	0.17	0.14	0.16	22,030,568	0.79
12/23/2025	0.16	0.17	0.14	0.14	2,101,232	0.70
12/22/2025	0.20	0.21	0.19	0.20	837,471	0.97
12/19/2025	0.21	0.23	0.19	0.20	866,357	1.00
12/18/2025	0.23	0.23	0.20	0.21	915,525	1.05
12/17/2025	0.24	0.26	0.22	0.23	1,738,459	1.15
12/16/2025	0.24	0.35	0.23	0.29	5,014,235	1.43
12/15/2025	0.27	0.28	0.23	0.24	1,104,229	1.20
12/12/2025	0.33	0.36	0.28	0.29	4,207,290	1.45
12/11/2025	0.29	0.35	0.27	0.29	1,077,330	1.47
12/10/2025	0.39	0.41	0.29	0.30	1,862,084	1.48
12/09/2025	0.37	0.40	0.36	0.37	638,307	1.85
12/08/2025	0.42	0.42	0.36	0.37	771,753	1.83
12/05/2025	0.39	0.42	0.39	0.41	650,256	2.04
12/04/2025	0.42	0.46	0.38	0.39	1,533,818	1.93
12/03/2025	0.40	0.43	0.38	0.40	511,126	2.00
12/02/2025	0.38	0.42	0.33	0.42	509,731	2.09
12/01/2025	0.39	0.39	0.37	0.39	755,155	1.93
11/28/2025	0.45	0.46	0.37	0.39	3,602,184	1.93
11/26/2025	0.56	0.58	0.53	0.54	14,904,250	2.68
11/25/2025	0.60	0.61	0.56	0.56	288,151	2.78
11/24/2025	0.54	0.65	0.54	0.58	511,562	2.92
11/21/2025	0.58	0.59	0.53	0.55	207,501	2.73
11/20/2025	0.62	0.65	0.59	0.59	107,035	2.96
11/19/2025	0.65	0.66	0.58	0.61	152,795	3.03
11/18/2025	0.69	0.70	0.63	0.67	193,412	3.34
11/17/2025	0.68	0.72	0.61	0.71	250,422	3.55
11/14/2025	0.63	0.72	0.63	0.68	248,060	3.41
11/13/2025	0.75	0.77	0.61	0.73	1,004,858	3.66
11/12/2025	1.13	1.20	0.89	0.91	2,471,199	4.57
11/11/2025	1.08	1.30	1.06	1.20	9,864,353	6.00
11/10/2025	1.45	1.45	1.09	1.10	185,169	5.50
11/07/2025	1.57	1.59	1.30	1.33	91,586	6.65
11/06/2025	1.46	1.72	1.46	1.59	84,380	7.95
11/05/2025	1.49	1.51	1.40	1.45	58,308	7.25
11/04/2025	2.01	2.01	1.43	1.49	241,766	7.45
11/03/2025	2.07	2.18	2.02	2.03	28,325	10.15
10/31/2025	2.10	2.13	2.06	2.06	21,605	10.30
10/30/2025	2.24	2.24	2.10	2.14	79,490	10.70
10/29/2025	2.47	2.61	2.15	2.25	199,496	11.25
10/28/2025	2.61	2.66	2.46	2.47	32,563	12.35
10/27/2025	2.58	2.73	2.58	2.66	26,785	13.30
10/24/2025	2.52	2.68	2.52	2.58	35,224	12.90
10/23/2025	2.39	2.48	2.39	2.48	12,152	12.40
10/22/2025	2.47	2.60	2.33	2.37	53,425	11.85
10/21/2025	2.59	2.59	2.41	2.47	27,656	12.35
10/20/2025	2.46	2.67	2.45	2.59	49,813	12.95
10/17/2025	2.50	2.62	2.26	2.47	123,934	12.35
10/16/2025	2.77	2.77	2.50	2.62	121,478	13.10
10/15/2025	2.94	3.03	2.86	2.87	141,891	14.35
10/14/2025	2.86	3.11	2.86	3.06	652,072	15.30
10/13/2025	2.80	3.15	2.80	2.86	129,600	14.30