ECD Automotive Design, Inc. (ECDA)
NASDAQ: ECDA · Real-Time Price · USD
3.850
-0.200 (-4.94%)
Sep 30, 2025, 1:58 PM EDT - Market open
ECD Automotive Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.00 | 4.14 | 3.94 | 4.05 | 4.05 | 2.79% | 130,142 |
| Sep 26, 2025 | 3.70 | 4.04 | 3.70 | 3.94 | 3.94 | 5.91% | 81,889 |
| Sep 25, 2025 | 3.93 | 4.15 | 3.62 | 3.72 | 3.72 | -5.34% | 168,613 |
| Sep 24, 2025 | 3.79 | 4.00 | 3.61 | 3.93 | 3.93 | 3.42% | 102,716 |
| Sep 23, 2025 | 3.54 | 4.00 | 3.54 | 3.80 | 3.80 | 8.57% | 150,391 |
| Sep 22, 2025 | 3.99 | 4.00 | 3.42 | 3.50 | 3.50 | -12.50% | 639,176 |
| Sep 19, 2025 | 4.07 | 4.18 | 3.96 | 4.00 | 4.00 | -7.41% | 116,917 |
| Sep 18, 2025 | 3.61 | 4.76 | 3.45 | 4.32 | 4.32 | 10.32% | 265,029 |
| Sep 17, 2025 | 3.88 | 4.14 | 3.84 | 3.92 | 3.92 | 0.93% | 36,213 |
| Sep 16, 2025 | 4.00 | 4.18 | 3.86 | 3.88 | 3.88 | -3.87% | 57,373 |
| Sep 15, 2025 | 3.79 | 4.12 | 3.72 | 4.04 | 4.04 | -26.35% | 151,610 |
| Sep 12, 2025 | 4.68 | 5.86 | 4.68 | 5.48 | 5.48 | 17.09% | 311,229 |
| Sep 11, 2025 | 4.56 | 4.76 | 4.50 | 4.68 | 4.68 | 2.99% | 25,744 |
| Sep 10, 2025 | 4.52 | 4.80 | 4.46 | 4.54 | 4.54 | -5.02% | 29,424 |
| Sep 9, 2025 | 4.61 | 4.95 | 4.41 | 4.78 | 4.78 | 7.75% | 74,883 |
| Sep 8, 2025 | 4.57 | 4.88 | 4.20 | 4.44 | 4.44 | -4.80% | 86,301 |
| Sep 5, 2025 | 4.07 | 5.38 | 4.00 | 4.66 | 4.66 | 13.65% | 318,636 |
| Sep 4, 2025 | 4.88 | 5.00 | 3.73 | 4.10 | 4.10 | -14.50% | 95,039 |
| Sep 3, 2025 | 5.39 | 5.44 | 4.57 | 4.80 | 4.80 | -9.09% | 53,864 |
| Sep 2, 2025 | 5.26 | 5.50 | 5.26 | 5.28 | 5.28 | -5.58% | 23,357 |
| Aug 29, 2025 | 5.48 | 5.76 | 5.37 | 5.59 | 5.59 | 1.01% | 47,611 |
| Aug 28, 2025 | 5.56 | 5.92 | 5.42 | 5.54 | 5.54 | -0.65% | 58,419 |
| Aug 27, 2025 | 5.22 | 6.28 | 5.22 | 5.57 | 5.57 | 4.34% | 322,140 |
| Aug 26, 2025 | 5.48 | 5.60 | 5.28 | 5.34 | 5.34 | -1.40% | 31,274 |
| Aug 25, 2025 | 5.35 | 5.72 | 5.35 | 5.42 | 5.42 | -0.07% | 23,706 |
| Aug 22, 2025 | 5.57 | 5.72 | 5.24 | 5.42 | 5.42 | -1.09% | 29,426 |
| Aug 21, 2025 | 5.74 | 6.04 | 5.20 | 5.48 | 5.48 | -5.26% | 88,849 |
| Aug 20, 2025 | 5.38 | 5.80 | 5.20 | 5.78 | 5.78 | 7.75% | 73,074 |
| Aug 19, 2025 | 5.24 | 5.56 | 5.20 | 5.37 | 5.37 | -3.52% | 33,868 |
| Aug 18, 2025 | 5.87 | 5.92 | 5.48 | 5.56 | 5.56 | -6.14% | 40,118 |
| Aug 15, 2025 | 6.12 | 6.60 | 5.80 | 5.93 | 5.93 | 2.77% | 196,040 |
| Aug 14, 2025 | 5.88 | 6.56 | 5.69 | 5.77 | 5.77 | -4.25% | 147,748 |
| Aug 13, 2025 | 6.51 | 6.51 | 6.00 | 6.02 | 6.02 | -10.25% | 29,303 |
| Aug 12, 2025 | 6.30 | 6.82 | 6.30 | 6.71 | 6.71 | 6.54% | 27,770 |
| Aug 11, 2025 | 6.08 | 6.47 | 6.01 | 6.30 | 6.30 | 6.38% | 18,456 |
| Aug 8, 2025 | 5.60 | 6.06 | 5.40 | 5.92 | 5.92 | 4.56% | 17,486 |
| Aug 7, 2025 | 5.72 | 6.40 | 5.60 | 5.66 | 5.66 | -1.26% | 37,758 |
| Aug 6, 2025 | 6.02 | 6.08 | 5.63 | 5.74 | 5.74 | -4.72% | 29,950 |
| Aug 5, 2025 | 6.42 | 6.50 | 5.87 | 6.02 | 6.02 | -4.51% | 37,500 |
| Aug 4, 2025 | 5.64 | 6.55 | 5.64 | 6.30 | 6.30 | 12.49% | 47,235 |
| Aug 1, 2025 | 6.00 | 6.16 | 5.22 | 5.60 | 5.60 | -7.40% | 43,374 |
| Jul 31, 2025 | 6.80 | 6.89 | 6.00 | 6.05 | 6.05 | -12.29% | 40,804 |
| Jul 30, 2025 | 7.87 | 8.00 | 6.82 | 6.90 | 6.90 | -15.02% | 54,421 |
| Jul 29, 2025 | 7.80 | 8.36 | 7.60 | 8.12 | 8.12 | 3.68% | 56,276 |
| Jul 28, 2025 | 7.57 | 7.99 | 7.50 | 7.83 | 7.83 | 5.61% | 53,595 |
| Jul 25, 2025 | 8.88 | 8.96 | 6.90 | 7.42 | 7.42 | -15.96% | 112,715 |
| Jul 24, 2025 | 9.60 | 9.76 | 8.82 | 8.82 | 8.82 | -10.00% | 73,481 |
| Jul 23, 2025 | 10.00 | 10.07 | 9.38 | 9.80 | 9.80 | -8.31% | 135,176 |
| Jul 22, 2025 | 10.29 | 10.97 | 10.04 | 10.69 | 10.69 | -1.18% | 110,953 |
| Jul 21, 2025 | 10.35 | 11.62 | 10.35 | 10.82 | 10.82 | -1.81% | 187,962 |