ECD Automotive Design Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.34	0.38	0.33	0.33	-	-6.10%	33,790
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
Apr 15, 2025	0.54	0.57	0.50	0.54	0.54	-1.19%	7,484
Apr 14, 2025	0.55	0.63	0.51	0.55	0.55	-5.78%	73,133
Apr 11, 2025	0.55	0.58	0.55	0.58	0.58	5.04%	5,542
Apr 10, 2025	0.61	0.65	0.55	0.55	0.55	-10.94%	26,780
Apr 9, 2025	0.57	0.66	0.52	0.62	0.62	6.88%	41,291
Apr 8, 2025	0.49	0.76	0.49	0.58	0.58	0.36%	237,046
Apr 7, 2025	0.72	0.73	0.51	0.58	0.58	-13.00%	49,748
Apr 4, 2025	0.60	0.70	0.45	0.66	0.66	18.28%	243,455
Apr 3, 2025	0.70	0.70	0.54	0.56	0.56	-7.66%	82,455
Apr 2, 2025	0.64	0.70	0.57	0.61	0.61	6.72%	109,936
Apr 1, 2025	0.57	0.70	0.56	0.57	0.57	-2.95%	24,523
Mar 31, 2025	0.60	0.67	0.56	0.59	0.59	-11.00%	25,631
Mar 28, 2025	0.67	0.68	0.62	0.66	0.66	-2.96%	52,146
Mar 27, 2025	0.65	0.73	0.65	0.68	0.68	6.25%	14,647
Mar 26, 2025	0.66	0.66	0.62	0.64	0.64	-7.91%	47,563
Mar 25, 2025	0.72	0.74	0.70	0.70	0.70	-2.20%	18,754
Mar 24, 2025	0.75	0.75	0.70	0.71	0.71	-8.27%	8,638
Mar 21, 2025	0.75	0.80	0.62	0.77	0.77	9.11%	35,260
Mar 20, 2025	0.79	0.80	0.68	0.71	0.71	3.80%	13,443
Mar 19, 2025	0.67	0.80	0.62	0.68	0.68	0.59%	31,390
Mar 18, 2025	0.73	0.79	0.66	0.68	0.68	-13.92%	12,071
Mar 17, 2025	0.79	0.79	0.79	0.79	0.79	1.30%	4,896
Mar 14, 2025	0.71	0.80	0.70	0.78	0.78	7.44%	15,228
Mar 13, 2025	0.75	0.75	0.67	0.73	0.73	-3.05%	8,391
Mar 12, 2025	0.75	0.75	0.68	0.75	0.75	2.63%	6,558
Mar 11, 2025	0.74	0.74	0.69	0.73	0.73	2.75%	2,758
Mar 10, 2025	0.67	0.74	0.62	0.71	0.71	2.99%	25,581
Mar 7, 2025	0.62	0.75	0.57	0.69	0.69	5.90%	82,329
Mar 6, 2025	0.75	0.75	0.65	0.65	0.65	-12.97%	7,966
Mar 5, 2025	0.84	0.84	0.64	0.75	0.75	-10.94%	47,812
Mar 4, 2025	0.85	0.85	0.73	0.84	0.84	-1.19%	49,232
Mar 3, 2025	0.83	0.85	0.79	0.85	0.85	-	11,877