ECD Automotive Design, Inc. (ECDA)
NASDAQ: ECDA · Real-Time Price · USD
0.407
+0.021 (5.44%)
At close: Dec 5, 2025, 4:00 PM EST
0.390
-0.017 (-4.15%)
After-hours: Dec 5, 2025, 7:44 PM EST
ECD Automotive Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 5.44% | 634,085 |
| Dec 4, 2025 | 0.42 | 0.46 | 0.38 | 0.39 | 0.39 | -3.50% | 1,495,690 |
| Dec 3, 2025 | 0.40 | 0.43 | 0.38 | 0.40 | 0.40 | -4.28% | 511,024 |
| Dec 2, 2025 | 0.38 | 0.42 | 0.33 | 0.42 | 0.42 | 8.26% | 507,189 |
| Dec 1, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | -0.13% | 735,702 |
| Nov 28, 2025 | 0.45 | 0.46 | 0.37 | 0.39 | 0.39 | -27.84% | 3,405,470 |
| Nov 26, 2025 | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | -3.67% | 298,171 |
| Nov 25, 2025 | 0.60 | 0.61 | 0.56 | 0.56 | 0.56 | -4.63% | 285,344 |
| Nov 24, 2025 | 0.54 | 0.65 | 0.54 | 0.58 | 0.58 | 6.97% | 501,082 |
| Nov 21, 2025 | 0.58 | 0.59 | 0.53 | 0.55 | 0.55 | -7.86% | 207,389 |
| Nov 20, 2025 | 0.62 | 0.65 | 0.59 | 0.59 | 0.59 | -2.51% | 127,239 |
| Nov 19, 2025 | 0.65 | 0.66 | 0.58 | 0.61 | 0.61 | -9.11% | 153,036 |
| Nov 18, 2025 | 0.69 | 0.70 | 0.63 | 0.67 | 0.67 | -5.99% | 196,686 |
| Nov 17, 2025 | 0.68 | 0.72 | 0.61 | 0.71 | 0.71 | 4.03% | 253,950 |
| Nov 14, 2025 | 0.63 | 0.72 | 0.63 | 0.68 | 0.68 | -6.88% | 248,060 |
| Nov 13, 2025 | 0.75 | 0.77 | 0.61 | 0.73 | 0.73 | -19.87% | 1,010,890 |
| Nov 12, 2025 | 1.13 | 1.20 | 0.89 | 0.91 | 0.91 | -23.78% | 2,526,895 |
| Nov 11, 2025 | 1.08 | 1.30 | 1.06 | 1.20 | 1.20 | 9.09% | 10,452,525 |
| Nov 10, 2025 | 1.45 | 1.45 | 1.09 | 1.10 | 1.10 | -17.29% | 186,467 |
| Nov 7, 2025 | 1.57 | 1.60 | 1.30 | 1.33 | 1.33 | -16.35% | 91,586 |
| Nov 6, 2025 | 1.46 | 1.72 | 1.46 | 1.59 | 1.59 | 9.66% | 84,480 |
| Nov 5, 2025 | 1.49 | 1.51 | 1.40 | 1.45 | 1.45 | -2.68% | 58,849 |
| Nov 4, 2025 | 2.01 | 2.01 | 1.43 | 1.49 | 1.49 | -26.60% | 242,918 |
| Nov 3, 2025 | 2.07 | 2.18 | 2.02 | 2.03 | 2.03 | -1.46% | 28,325 |
| Oct 31, 2025 | 2.10 | 2.13 | 2.06 | 2.06 | 2.06 | -3.74% | 21,605 |
| Oct 30, 2025 | 2.24 | 2.24 | 2.10 | 2.14 | 2.14 | -4.89% | 79,500 |
| Oct 29, 2025 | 2.47 | 2.61 | 2.15 | 2.25 | 2.25 | -8.91% | 199,696 |
| Oct 28, 2025 | 2.61 | 2.66 | 2.46 | 2.47 | 2.47 | -7.14% | 32,564 |
| Oct 27, 2025 | 2.58 | 2.73 | 2.58 | 2.66 | 2.66 | 3.10% | 26,864 |
| Oct 24, 2025 | 2.52 | 2.68 | 2.52 | 2.58 | 2.58 | 4.03% | 35,224 |
| Oct 23, 2025 | 2.39 | 2.48 | 2.39 | 2.48 | 2.48 | 4.64% | 12,161 |
| Oct 22, 2025 | 2.47 | 2.60 | 2.33 | 2.37 | 2.37 | -4.05% | 53,871 |
| Oct 21, 2025 | 2.59 | 2.59 | 2.41 | 2.47 | 2.47 | -4.63% | 27,661 |
| Oct 20, 2025 | 2.46 | 2.67 | 2.45 | 2.59 | 2.59 | 4.86% | 49,914 |
| Oct 17, 2025 | 2.50 | 2.62 | 2.26 | 2.47 | 2.47 | -5.73% | 123,934 |
| Oct 16, 2025 | 2.77 | 2.77 | 2.50 | 2.62 | 2.62 | -8.71% | 121,480 |
| Oct 15, 2025 | 2.94 | 3.03 | 2.86 | 2.87 | 2.87 | -6.21% | 142,109 |
| Oct 14, 2025 | 2.86 | 3.11 | 2.86 | 3.06 | 3.06 | 6.99% | 657,661 |
| Oct 13, 2025 | 2.80 | 3.15 | 2.80 | 2.86 | 2.86 | 5.15% | 130,357 |
| Oct 10, 2025 | 3.65 | 3.68 | 2.60 | 2.72 | 2.72 | -23.60% | 322,279 |
| Oct 9, 2025 | 3.70 | 3.73 | 3.54 | 3.56 | 3.56 | -5.82% | 241,160 |
| Oct 8, 2025 | 3.70 | 5.00 | 3.60 | 3.78 | 3.78 | 4.13% | 3,278,896 |
| Oct 7, 2025 | 3.80 | 3.84 | 3.59 | 3.63 | 3.63 | -1.89% | 233,977 |
| 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 | - | 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% | 106,955 |
| 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% | 81,889 |
| 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% | 266,798 |
| 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% | 56,751 |
| 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 |
| Jul 18, 2025 | 13.14 | 13.17 | 10.52 | 11.02 | 11.02 | -1.96% | 1,362,119 |
| Jul 17, 2025 | 10.04 | 13.30 | 10.04 | 11.24 | 11.24 | 15.64% | 634,920 |