ECD Automotive Design Inc... (ECDA)
NASDAQ: ECDA
· Real-Time Price · USD
3.56
-0.22 (-5.82%)
At close: Oct 09, 2025, 3:33 PM
ECDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.70 | 5.00 | 3.60 | 3.78 | 3.78 | 4.13% | 3,258,165 |
| Oct 7, 2025 | 3.80 | 3.84 | 3.59 | 3.63 | 3.63 | -1.89% | 234,000 |
| Oct 6, 2025 | 3.78 | 3.83 | 3.55 | 3.70 | 3.70 | -1.86% | 126,520 |
| Oct 3, 2025 | 3.77 | 4.09 | 3.69 | 3.77 | 3.77 | 0.00% | 60,429 |
| Oct 2, 2025 | 3.67 | 3.86 | 3.67 | 3.77 | 3.77 | 1.89% | 28,110 |
| Oct 1, 2025 | 3.79 | 3.95 | 3.60 | 3.70 | 3.70 | -3.90% | 107,000 |
| Sep 30, 2025 | 4.02 | 4.09 | 3.82 | 3.85 | 3.85 | -4.94% | 92,726 |
| 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% | 81,900 |
| 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% | 150,400 |
| Sep 22, 2025 | 3.99 | 4.00 | 3.42 | 3.50 | 3.50 | -12.50% | 639,200 |
| 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 | 10.20% | 266,800 |
| Sep 17, 2025 | 3.88 | 4.14 | 3.84 | 3.92 | 3.92 | 1.03% | 1,448,600 |
| Sep 16, 2025 | 4.00 | 4.18 | 3.86 | 3.88 | 3.88 | -3.96% | 2,294,925 |
| Sep 15, 2025 | 3.79 | 4.12 | 3.72 | 4.04 | 4.04 | -26.28% | 6,064,423 |
| Sep 12, 2025 | 4.68 | 5.86 | 4.68 | 5.48 | 5.48 | 17.09% | 12,449,200 |
| Sep 11, 2025 | 4.56 | 4.76 | 4.52 | 4.68 | 4.68 | 3.08% | 25,745 |
Page 1 of 36