ECD Automotive Design, Inc. (ECDA)
NASDAQ: ECDA · Real-Time Price · USD
0.2790
+0.0265 (10.50%)
At close: Jun 27, 2025, 4:00 PM
0.2701
-0.0089 (-3.19%)
After-hours: Jun 27, 2025, 7:56 PM EDT
ECD Automotive Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 10.50% | 4,922,124 |
| Jun 26, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -9.50% | 2,253,854 |
| Jun 25, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -1.41% | 3,079,913 |
| Jun 24, 2025 | 0.33 | 0.33 | 0.27 | 0.28 | 0.28 | -18.28% | 5,917,132 |
| Jun 23, 2025 | 0.72 | 0.73 | 0.30 | 0.35 | 0.35 | 11.82% | 225,112,629 |
| Jun 20, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 0.58% | 105,831 |
| Jun 18, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 1.35% | 110,454 |
| Jun 17, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -2.00% | 222,540 |
| Jun 16, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -0.83% | 159,346 |
| Jun 13, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.55% | 269,990 |
| Jun 12, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.70% | 314,675 |
| Jun 11, 2025 | 0.32 | 0.35 | 0.31 | 0.33 | 0.33 | 1.40% | 925,968 |
| Jun 10, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | -0.28% | 538,754 |
| Jun 9, 2025 | 0.32 | 0.35 | 0.29 | 0.32 | 0.32 | -0.03% | 868,415 |
| Jun 6, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -8.29% | 12,274,122 |
| Jun 5, 2025 | 0.31 | 0.36 | 0.31 | 0.35 | 0.35 | 12.49% | 1,883,087 |
| Jun 4, 2025 | 0.31 | 0.34 | 0.30 | 0.31 | 0.31 | 2.29% | 639,669 |
| Jun 3, 2025 | 0.30 | 0.34 | 0.29 | 0.31 | 0.31 | -10.00% | 1,084,850 |
| Jun 2, 2025 | 0.28 | 0.35 | 0.28 | 0.34 | 0.34 | -0.12% | 3,239,069 |
| May 30, 2025 | 0.36 | 0.44 | 0.29 | 0.34 | 0.34 | 28.60% | 102,161,530 |
| May 29, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -0.08% | 1,257,349 |
| May 28, 2025 | 0.29 | 0.47 | 0.24 | 0.26 | 0.26 | 1.11% | 48,706,645 |
| May 27, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 3.56% | 18,670 |
| May 23, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | 0.76% | 41,368 |
| May 22, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.68% | 119,419 |
| May 21, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -9.36% | 259,763 |
| May 20, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -3.97% | 152,068 |
| May 19, 2025 | 0.34 | 0.35 | 0.31 | 0.31 | 0.31 | -7.54% | 192,448 |
| May 16, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -6.37% | 230,814 |
| May 15, 2025 | 0.37 | 0.42 | 0.35 | 0.36 | 0.36 | -2.43% | 257,026 |
| May 14, 2025 | 0.37 | 0.53 | 0.33 | 0.37 | 0.37 | 4.23% | 1,966,583 |
| May 13, 2025 | 0.36 | 0.48 | 0.33 | 0.36 | 0.36 | 5.97% | 2,694,474 |
| May 12, 2025 | 0.34 | 0.38 | 0.33 | 0.34 | 0.34 | -3.21% | 52,573 |
| May 9, 2025 | 0.39 | 0.42 | 0.34 | 0.35 | 0.35 | -12.01% | 103,559 |
| May 8, 2025 | 0.39 | 0.43 | 0.37 | 0.39 | 0.39 | -4.08% | 376,124 |
| May 7, 2025 | 0.31 | 0.45 | 0.31 | 0.41 | 0.41 | 29.78% | 834,658 |
| May 6, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 2.93% | 44,647 |
| May 5, 2025 | 0.30 | 0.33 | 0.29 | 0.31 | 0.31 | 3.02% | 108,184 |
| May 2, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -2.93% | 39,668 |
| May 1, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | 1.59% | 79,794 |
| Apr 30, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.67% | 28,797 |
| Apr 29, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -3.71% | 135,570 |
| Apr 28, 2025 | 0.34 | 0.37 | 0.31 | 0.33 | 0.33 | -8.30% | 143,947 |
| Apr 25, 2025 | 0.37 | 0.37 | 0.32 | 0.36 | 0.36 | 13.61% | 116,622 |
| Apr 24, 2025 | 0.36 | 0.38 | 0.31 | 0.32 | 0.32 | -9.97% | 163,721 |
| Apr 23, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | 0.35 | -6.40% | 141,645 |
| Apr 22, 2025 | 0.39 | 0.40 | 0.30 | 0.38 | 0.38 | -8.98% | 276,398 |
| Apr 21, 2025 | 0.48 | 0.87 | 0.35 | 0.41 | 0.41 | -15.92% | 7,199,089 |
| Apr 17, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -1.88% | 4,235 |
| Apr 16, 2025 | 0.56 | 0.57 | 0.48 | 0.50 | 0.50 | -7.52% | 6,184 |