5 DAY PERFORMANCE
+2.17%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
-8.74%
6 MONTH PERFORMANCE
-24.80%
YEAR-TO-DATE PERFORMANCE
-2.08%
1 YEAR PERFORMANCE
-8.74%
ECD Automotive Design, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $0.89 | $0.94 (5.62%) | $0.97 | $0.89 | 55,794 | $30.06 M |
01/16/2025 | $0.88 | $0.92 (4.53%) | $0.99 | $0.88 | 30,700 | $29.42 M |
01/15/2025 | $0.90 | $0.92 (2.1%) | $0.92 | $0.85 | 49,900 | $29.42 M |
01/14/2025 | $0.99 | $0.93 (-6.31%) | $1.00 | $0.91 | 27,342 | $29.66 M |
01/13/2025 | $1.00 | $0.99 (-1%) | $1.00 | $0.97 | 11,391 | $31.66 M |
01/10/2025 | $0.96 | $0.98 (1.56%) | $0.99 | $0.94 | 22,949 | $31.18 M |
01/08/2025 | $0.99 | $0.98 (-1.01%) | $1.00 | $0.98 | 14,600 | $31.34 M |
01/07/2025 | $1.00 | $0.99 (-1.16%) | $1.00 | $0.95 | 7,607 | $31.61 M |
01/06/2025 | $0.98 | $1.00 (2.04%) | $1.00 | $0.96 | 14,100 | $31.98 M |
01/03/2025 | $0.95 | $0.98 (3.16%) | $1.00 | $0.95 | 45,900 | $31.34 M |
01/02/2025 | $0.98 | $0.94 (-4.28%) | $1.00 | $0.94 | 40,047 | $30.06 M |
12/31/2024 | $0.97 | $0.96 (-0.52%) | $1.02 | $0.94 | 28,800 | $30.70 M |
12/30/2024 | $0.99 | $0.99 (0%) | $1.02 | $0.95 | 31,361 | $31.66 M |
12/27/2024 | $1.00 | $0.98 (-2%) | $1.02 | $0.95 | 6,807 | $31.34 M |
12/26/2024 | $0.99 | $0.96 (-3.03%) | $1.03 | $0.96 | 48,531 | $30.70 M |
12/24/2024 | $1.03 | $1.00 (-2.92%) | $1.03 | $0.95 | 21,924 | $31.97 M |
12/23/2024 | $1.01 | $0.97 (-3.97%) | $1.03 | $0.95 | 15,900 | $31.01 M |
12/20/2024 | $0.96 | $0.93 (-3.12%) | $0.98 | $0.93 | 38,800 | $29.74 M |
12/19/2024 | $0.92 | $0.97 (5.48%) | $1.05 | $0.91 | 17,831 | $31.03 M |
12/18/2024 | $1.05 | $0.95 (-9.51%) | $1.05 | $0.95 | 42,224 | $30.38 M |
12/17/2024 | $0.99 | $1.02 (3.03%) | $1.05 | $0.88 | 79,100 | $32.62 M |
12/16/2024 | $0.97 | $1.02 (5.2%) | $1.07 | $0.95 | 133,818 | $32.62 M |
12/13/2024 | $0.95 | $1.01 (6.3%) | $1.05 | $0.90 | 94,310 | $32.30 M |
12/12/2024 | $0.95 | $0.95 (0.01%) | $0.99 | $0.93 | 34,909 | $30.38 M |
12/11/2024 | $1.07 | $0.98 (-8.32%) | $1.07 | $0.98 | 24,500 | $31.37 M |
12/10/2024 | $0.98 | $1.00 (1.61%) | $1.00 | $0.98 | 32,545 | $31.98 M |
12/09/2024 | $0.99 | $0.99 (0%) | $0.99 | $0.97 | 19,600 | $31.66 M |
12/06/2024 | $0.96 | $0.97 (1.03%) | $1.00 | $0.96 | 44,300 | $31.02 M |
12/05/2024 | $0.98 | $0.95 (-3.06%) | $0.99 | $0.95 | 4,900 | $30.38 M |
12/04/2024 | $1.07 | $0.96 (-10.27%) | $1.07 | $0.95 | 30,133 | $30.70 M |
12/03/2024 | $0.94 | $0.98 (4.26%) | $1.00 | $0.94 | 49,616 | $31.34 M |
12/02/2024 | $0.85 | $0.98 (15.29%) | $1.00 | $0.85 | 45,707 | $31.34 M |
11/29/2024 | $0.92 | $0.98 (6.52%) | $0.99 | $0.92 | 7,600 | $31.34 M |
11/27/2024 | $1.03 | $0.97 (-5.83%) | $1.03 | $0.96 | 67,892 | $31.02 M |
11/26/2024 | $0.95 | $0.98 (3.15%) | $1.02 | $0.95 | 19,937 | $31.34 M |
11/25/2024 | $1.04 | $0.95 (-8.64%) | $1.08 | $0.94 | 53,600 | $30.38 M |
11/22/2024 | $0.97 | $0.97 (0.01%) | $0.99 | $0.92 | 21,610 | $31.02 M |
11/21/2024 | $0.93 | $0.98 (5.31%) | $1.01 | $0.90 | 118,081 | $31.33 M |
11/20/2024 | $0.94 | $0.88 (-6.38%) | $0.94 | $0.82 | 217,600 | $28.14 M |
11/19/2024 | $0.90 | $0.97 (8%) | $1.03 | $0.90 | 32,120 | $31.08 M |
11/18/2024 | $0.97 | $0.91 (-6.11%) | $1.01 | $0.91 | 37,000 | $28.97 M |
11/15/2024 | $0.98 | $0.93 (-4.91%) | $1.00 | $0.93 | 24,500 | $29.74 M |
11/14/2024 | $0.99 | $1.01 (2.02%) | $1.01 | $0.95 | 10,634 | $32.30 M |
11/13/2024 | $1.12 | $0.99 (-11.56%) | $1.12 | $0.91 | 56,100 | $31.67 M |
11/12/2024 | $1.00 | $1.00 (0%) | $1.10 | $1.00 | 44,716 | $31.98 M |
11/11/2024 | $1.03 | $1.00 (-2.91%) | $1.11 | $1.00 | 28,400 | $31.98 M |
11/08/2024 | $1.01 | $1.05 (3.96%) | $1.11 | $1.00 | 35,549 | $33.58 M |
11/07/2024 | $1.00 | $1.03 (3%) | $1.07 | $1.00 | 14,500 | $32.94 M |
11/06/2024 | $1.03 | $1.02 (-0.97%) | $1.11 | $1.01 | 31,990 | $32.62 M |
11/05/2024 | $1.08 | $1.04 (-3.7%) | $1.11 | $1.00 | 31,246 | $33.26 M |
11/04/2024 | $1.06 | $1.11 (4.72%) | $1.12 | $1.05 | 33,200 | $35.49 M |
11/01/2024 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.09 | 27,531 | $34.85 M |
10/31/2024 | $1.08 | $1.13 (4.63%) | $1.16 | $1.05 | 65,205 | $36.13 M |
10/30/2024 | $1.01 | $1.10 (8.91%) | $1.14 | $1.00 | 100,705 | $35.17 M |
10/29/2024 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.00 | 30,416 | $33.58 M |
10/28/2024 | $1.02 | $1.02 (0%) | $1.08 | $1.00 | 31,100 | $32.62 M |
10/25/2024 | $1.00 | $1.01 (1%) | $1.06 | $1.00 | 44,746 | $32.30 M |
10/24/2024 | $1.01 | $1.01 (0%) | $1.05 | $1.01 | 14,000 | $32.30 M |
10/23/2024 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.01 | 22,600 | $32.62 M |
10/22/2024 | $1.03 | $1.06 (2.91%) | $1.08 | $1.03 | 34,700 | $33.90 M |
10/21/2024 | $1.03 | $1.03 (0%) | $1.08 | $1.03 | 21,100 | $32.94 M |