Educational Development Corporation (EDUC)
NASDAQ: EDUC · Real-Time Price · USD
1.310
-0.010 (-0.75%)
Mar 6, 2026, 1:00 PM EST - Market open
Educational Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | - | -1.52% | 2,215 |
| Mar 5, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 5,854 |
| Mar 4, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 4,725 |
| Mar 3, 2026 | 1.34 | 1.39 | 1.30 | 1.31 | 1.31 | -3.68% | 89,172 |
| Mar 2, 2026 | 1.32 | 1.41 | 1.28 | 1.36 | 1.36 | -0.07% | 9,494 |
| Feb 27, 2026 | 1.41 | 1.41 | 1.31 | 1.36 | 1.36 | -4.15% | 18,391 |
| Feb 26, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | - | 4,987 |
| Feb 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.79% | 867 |
| Feb 24, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.09% | 2,889 |
| Feb 23, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 2,452 |
| Feb 20, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 5,481 |
| Feb 19, 2026 | 1.40 | 1.44 | 1.37 | 1.38 | 1.38 | -1.43% | 27,809 |
| Feb 18, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.67% | 5,178 |
| Feb 17, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | -3.03% | 9,346 |
| Feb 13, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | 2,385 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -2.13% | 7,127 |
| Feb 11, 2026 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | -0.70% | 5,958 |
| Feb 10, 2026 | 1.34 | 1.45 | 1.34 | 1.42 | 1.42 | 1.43% | 40,000 |
| Feb 9, 2026 | 1.32 | 1.44 | 1.32 | 1.40 | 1.40 | 3.70% | 38,678 |
| Feb 6, 2026 | 1.30 | 1.39 | 1.29 | 1.35 | 1.35 | 3.05% | 42,543 |
| Feb 5, 2026 | 1.36 | 1.37 | 1.29 | 1.31 | 1.31 | -4.38% | 86,246 |
| Feb 4, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | -1.44% | 66,058 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | - | 32,548 |
| Feb 2, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 14,842 |
| Jan 30, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 5,925 |
| Jan 29, 2026 | 1.42 | 1.45 | 1.37 | 1.41 | 1.41 | - | 8,217 |
| Jan 28, 2026 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 26,102 |
| Jan 27, 2026 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 2.16% | 67,984 |
| Jan 26, 2026 | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 31,241 |
| Jan 23, 2026 | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | -2.76% | 122,752 |
| Jan 22, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 142,826 |
| Jan 21, 2026 | 1.40 | 1.46 | 1.34 | 1.44 | 1.44 | 4.35% | 118,788 |
| Jan 20, 2026 | 1.35 | 1.45 | 1.35 | 1.38 | 1.38 | -2.82% | 69,629 |
| Jan 16, 2026 | 1.45 | 1.46 | 1.39 | 1.42 | 1.42 | -2.07% | 74,656 |
| Jan 15, 2026 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | 0.69% | 17,679 |
| Jan 14, 2026 | 1.48 | 1.58 | 1.40 | 1.44 | 1.44 | - | 31,870 |
| Jan 13, 2026 | 1.40 | 1.44 | 1.35 | 1.44 | 1.44 | 1.41% | 34,735 |
| Jan 12, 2026 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | - | 5,794 |
| Jan 9, 2026 | 1.37 | 1.47 | 1.35 | 1.42 | 1.42 | -0.70% | 95,312 |
| Jan 8, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 4.38% | 41,165 |
| Jan 7, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | - | 10,046 |
| Jan 6, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 8,993 |
| Jan 5, 2026 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 2.22% | 22,022 |
| Jan 2, 2026 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 2.27% | 35,546 |
| Dec 31, 2025 | 1.30 | 1.35 | 1.28 | 1.32 | 1.32 | - | 18,695 |
| Dec 30, 2025 | 1.28 | 1.35 | 1.27 | 1.32 | 1.32 | - | 13,516 |
| Dec 29, 2025 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | -0.75% | 5,121 |
| Dec 26, 2025 | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | - | 10,667 |
| Dec 24, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | - | 8,175 |
| Dec 23, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 3.91% | 14,765 |
| Dec 22, 2025 | 1.26 | 1.34 | 1.25 | 1.28 | 1.28 | -3.76% | 29,299 |
| Dec 19, 2025 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 8,404 |
| Dec 18, 2025 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 2.33% | 9,740 |
| Dec 17, 2025 | 1.31 | 1.32 | 1.24 | 1.29 | 1.29 | -3.01% | 25,470 |
| Dec 16, 2025 | 1.31 | 1.34 | 1.24 | 1.33 | 1.33 | 0.76% | 33,019 |
| Dec 15, 2025 | 1.29 | 1.33 | 1.27 | 1.32 | 1.32 | -1.49% | 31,372 |
| Dec 12, 2025 | 1.34 | 1.34 | 1.27 | 1.34 | 1.34 | - | 7,496 |
| Dec 11, 2025 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | 3.08% | 28,915 |
| Dec 10, 2025 | 1.27 | 1.33 | 1.23 | 1.30 | 1.30 | 0.78% | 38,214 |
| Dec 9, 2025 | 1.36 | 1.36 | 1.26 | 1.29 | 1.29 | -3.01% | 44,249 |
| Dec 8, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 2.31% | 5,753 |
| Dec 5, 2025 | 1.27 | 1.33 | 1.23 | 1.30 | 1.30 | -0.76% | 2,860 |
| Dec 4, 2025 | 1.31 | 1.35 | 1.24 | 1.31 | 1.31 | 1.55% | 28,157 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.21 | 1.29 | 1.29 | 0.78% | 7,534 |
| Dec 2, 2025 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 18,437 |
| Dec 1, 2025 | 1.28 | 1.30 | 1.24 | 1.29 | 1.29 | 2.38% | 5,369 |
| Nov 28, 2025 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 3,993 |
| Nov 26, 2025 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | 0.81% | 22,061 |
| Nov 25, 2025 | 1.24 | 1.29 | 1.22 | 1.24 | 1.24 | - | 27,950 |
| Nov 24, 2025 | 1.22 | 1.29 | 1.21 | 1.24 | 1.24 | - | 40,268 |
| Nov 21, 2025 | 1.20 | 1.29 | 1.20 | 1.24 | 1.24 | -0.80% | 75,736 |
| Nov 20, 2025 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -0.40% | 31,854 |
| Nov 19, 2025 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | -0.40% | 26,701 |
| Nov 18, 2025 | 1.24 | 1.32 | 1.24 | 1.26 | 1.26 | - | 25,602 |
| Nov 17, 2025 | 1.31 | 1.37 | 1.25 | 1.26 | 1.26 | -9.35% | 167,326 |
| Nov 14, 2025 | 1.36 | 1.42 | 1.29 | 1.39 | 1.39 | 2.21% | 67,735 |
| Nov 13, 2025 | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | - | 3,633 |
| Nov 12, 2025 | 1.33 | 1.38 | 1.30 | 1.36 | 1.36 | 0.74% | 114,510 |
| Nov 11, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | - | 48,002 |
| Nov 10, 2025 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | - | 29,179 |
| Nov 7, 2025 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 121,057 |
| Nov 6, 2025 | 1.41 | 1.42 | 1.30 | 1.35 | 1.35 | -4.26% | 125,083 |
| Nov 5, 2025 | 1.34 | 1.43 | 1.34 | 1.41 | 1.41 | 3.68% | 43,973 |
| Nov 4, 2025 | 1.49 | 1.51 | 1.29 | 1.36 | 1.36 | -9.33% | 475,341 |
| Nov 3, 2025 | 1.53 | 1.59 | 1.50 | 1.50 | 1.50 | -3.85% | 39,854 |
| Oct 31, 2025 | 1.47 | 1.62 | 1.44 | 1.56 | 1.56 | 1.30% | 156,870 |
| Oct 30, 2025 | 1.63 | 1.63 | 1.52 | 1.54 | 1.54 | -6.67% | 192,212 |
| Oct 29, 2025 | 1.56 | 1.73 | 1.49 | 1.65 | 1.65 | 10.74% | 2,063,289 |
| Oct 28, 2025 | 1.44 | 1.53 | 1.35 | 1.49 | 1.49 | -1.32% | 11,036,383 |
| Oct 27, 2025 | 1.46 | 1.53 | 1.42 | 1.51 | 1.51 | 4.86% | 29,797 |
| Oct 24, 2025 | 1.42 | 1.51 | 1.42 | 1.44 | 1.44 | -2.04% | 20,790 |
| Oct 23, 2025 | 1.49 | 1.52 | 1.44 | 1.47 | 1.47 | 2.80% | 11,722 |
| Oct 22, 2025 | 1.38 | 1.52 | 1.38 | 1.43 | 1.43 | -3.05% | 124,245 |
| Oct 21, 2025 | 1.45 | 1.51 | 1.40 | 1.48 | 1.48 | 0.34% | 29,350 |
| Oct 20, 2025 | 1.51 | 1.63 | 1.46 | 1.47 | 1.47 | -2.65% | 41,848 |
| Oct 17, 2025 | 1.45 | 1.57 | 1.43 | 1.51 | 1.51 | 3.42% | 139,060 |
| Oct 16, 2025 | 1.43 | 1.50 | 1.38 | 1.46 | 1.46 | -0.68% | 73,034 |
| Oct 15, 2025 | 1.42 | 1.51 | 1.40 | 1.47 | 1.47 | - | 41,760 |
| Oct 14, 2025 | 1.38 | 1.48 | 1.36 | 1.47 | 1.47 | 3.52% | 48,239 |
| Oct 13, 2025 | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -2.07% | 50,358 |