ECD Automotive Design Inc (ECDA) Historical Stock Data

1.15 ↑0.99 (632.48%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ECDA is down -2.92% a day on average. There have been 11 days where ECD Automotive Design Inc closed green and 19 days where ECDA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	1.15	1.15	↑$0.00 (0.00%)	1.14	1.96	106.65M
2025-12-24	0.14	0.16	↑$0.02 (11.11%)	0.14	0.17	22.03M
2025-12-23	0.16	0.14	↓$0.02 (-13.53%)	0.14	0.17	2.16M
2025-12-22	0.20	0.20	↓$0.01 (-2.50%)	0.19	0.21	865.73K
2025-12-19	0.21	0.20	↓$0.01 (-6.08%)	0.19	0.23	857.86K
2025-12-18	0.23	0.21	↓$0.02 (-9.09%)	0.20	0.23	0.92M
2025-12-17	0.24	0.23	↓$0.01 (-4.42%)	0.22	0.26	1.77M
2025-12-16	0.24	0.29	↑$0.05 (19.97%)	0.23	0.35	5.06M
2025-12-15	0.27	0.24	↓$0.03 (-12.34%)	0.23	0.28	1.11M
2025-12-12	0.33	0.29	↓$0.04 (-12.07%)	0.28	0.36	4.19M
2025-12-11	0.29	0.29	↑$0.00 (1.63%)	0.27	0.35	1.09M
2025-12-10	0.39	0.30	↓$0.10 (-24.63%)	0.29	0.41	1.93M
2025-12-09	0.37	0.37	↑$0.00 (0.00%)	0.36	0.40	647.09K
2025-12-08	0.42	0.37	↓$0.05 (-12.63%)	0.36	0.42	781.13K
2025-12-05	0.39	0.41	↑$0.01 (3.64%)	0.39	0.42	650.13K
2025-12-04	0.42	0.39	↓$0.03 (-8.10%)	0.38	0.46	1.56M
2025-12-03	0.40	0.40	↑$0.00 (0.03%)	0.38	0.43	521.27K
2025-12-02	0.38	0.42	↑$0.04 (9.97%)	0.33	0.42	514.24K
2025-12-01	0.39	0.39	↓$0.01 (-1.78%)	0.37	0.39	757.43K
2025-11-28	0.45	0.39	↓$0.06 (-13.67%)	0.37	0.46	3.60M
2025-11-26	0.56	0.54	↓$0.02 (-4.36%)	0.53	0.58	14.73M
2025-11-25	0.60	0.56	↓$0.04 (-6.87%)	0.56	0.61	288.78K
2025-11-24	0.54	0.58	↑$0.04 (7.96%)	0.54	0.65	523.29K
2025-11-21	0.58	0.55	↓$0.03 (-6.03%)	0.53	0.59	207.43K
2025-11-20	0.62	0.59	↓$0.03 (-4.60%)	0.59	0.65	124.24K
2025-11-19	0.65	0.61	↓$0.04 (-6.52%)	0.58	0.66	152.84K
2025-11-18	0.69	0.67	↓$0.02 (-3.08%)	0.63	0.70	196.06K
2025-11-17	0.68	0.71	↑$0.03 (4.41%)	0.61	0.72	250.86K
2025-11-14	0.63	0.68	↑$0.05 (8.32%)	0.63	0.72	247.01K
2025-11-13	0.75	0.73	↓$0.02 (-2.28%)	0.61	0.77	1.01M