Educational Development Corporation (EDUC) Historical Stock Data
1.33 ↑0.03 (2.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EDUC is up 0.22% a day on average. There have been 22 days where Educational Development Corporation closed green and 8 days where EDUC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 1.33 | 1.33 | ↑$0.00 (0.26%) | 1.26 | 1.33 | 5.75K |
| 2025-12-05 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.23 | 1.33 | 2.82K |
| 2025-12-04 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.24 | 1.35 | 17.08K |
| 2025-12-03 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.21 | 1.29 | 5.37K |
| 2025-12-02 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.25 | 1.29 | 18.43K |
| 2025-12-01 | 1.28 | 1.29 | ↑$0.01 (0.97%) | 1.25 | 1.30 | 5.37K |
| 2025-11-28 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.23 | 1.26 | 9.20K |
| 2025-11-26 | 1.31 | 1.25 | ↓$0.06 (-4.35%) | 1.24 | 1.31 | 22.06K |
| 2025-11-25 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.22 | 1.29 | 27.96K |
| 2025-11-24 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.21 | 1.29 | 40.27K |
| 2025-11-21 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.20 | 1.29 | 75.74K |
| 2025-11-20 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.21 | 1.30 | 31.85K |
| 2025-11-19 | 1.24 | 1.26 | ↑$0.01 (1.21%) | 1.22 | 1.29 | 26.70K |
| 2025-11-18 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.24 | 1.32 | 25.60K |
| 2025-11-17 | 1.31 | 1.26 | ↓$0.05 (-3.96%) | 1.25 | 1.37 | 167.33K |
| 2025-11-14 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.29 | 1.42 | 67.74K |
| 2025-11-13 | 1.42 | 1.36 | ↓$0.06 (-4.45%) | 1.33 | 1.42 | 3.62K |
| 2025-11-12 | 1.33 | 1.36 | ↑$0.03 (2.26%) | 1.30 | 1.38 | 113.21K |
| 2025-11-11 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.30 | 1.35 | 48K |
| 2025-11-10 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.32 | 1.40 | 29.18K |
| 2025-11-07 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.30 | 1.40 | 120.99K |
| 2025-11-06 | 1.41 | 1.35 | ↓$0.06 (-4.26%) | 1.30 | 1.42 | 125.08K |
| 2025-11-05 | 1.34 | 1.41 | ↑$0.07 (5.22%) | 1.34 | 1.43 | 43.97K |
| 2025-11-04 | 1.49 | 1.36 | ↓$0.13 (-8.72%) | 1.29 | 1.51 | 475.30K |
| 2025-11-03 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.50 | 1.59 | 39.85K |
| 2025-10-31 | 1.47 | 1.56 | ↑$0.09 (6.12%) | 1.44 | 1.62 | 156.76K |
| 2025-10-30 | 1.63 | 1.54 | ↓$0.09 (-5.52%) | 1.52 | 1.63 | 186.25K |
| 2025-10-29 | 1.56 | 1.65 | ↑$0.09 (5.77%) | 1.49 | 1.73 | 2.06M |
| 2025-10-28 | 1.44 | 1.49 | ↑$0.05 (3.47%) | 1.35 | 1.53 | 10.79M |
| 2025-10-27 | 1.46 | 1.51 | ↑$0.05 (3.42%) | 1.42 | 1.53 | 29.80K |
Create an account or log in to view more rows.
$EDUC how much did you make this past week?
$EDUC Wish I shorted
$EDUC why spike ?
$EDUC today feels different to the moon
$EDUC when's the offering?
$EDUC shorting it
$EDUC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$EDUC let it ride
$EDUC bull flag
breakout!
$EDUC this sell-off is meh.