5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
-9.24%
3 MONTH PERFORMANCE
-19.32%
6 MONTH PERFORMANCE
-12.11%
YEAR-TO-DATE PERFORMANCE
+1.21%
1 YEAR PERFORMANCE
+17.61%
Educational Development Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.66 | $1.67 (0.6%) | $1.68 | $1.60 | 7,413 | $13.82 M |
| 01/13/2025 | $1.65 | $1.65 (0%) | $1.78 | $1.58 | 25,809 | $13.65 M |
| 01/10/2025 | $1.70 | $1.70 (0%) | $1.70 | $1.61 | 8,400 | $14.06 M |
| 01/08/2025 | $1.71 | $1.70 (-0.58%) | $1.80 | $1.61 | 17,541 | $14.06 M |
| 01/07/2025 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.66 | 7,600 | $14.06 M |
| 01/06/2025 | $1.66 | $1.66 (0%) | $1.70 | $1.66 | 10,403 | $13.73 M |
| 01/03/2025 | $1.74 | $1.67 (-4.02%) | $1.74 | $1.67 | 2,569 | $13.81 M |
| 01/02/2025 | $1.93 | $1.66 (-13.99%) | $1.93 | $1.66 | 2,600 | $13.73 M |
| 12/31/2024 | $1.63 | $1.65 (1.23%) | $1.71 | $1.63 | 7,131 | $13.65 M |
| 12/30/2024 | $1.60 | $1.65 (3.12%) | $1.89 | $1.58 | 44,719 | $13.65 M |
| 12/27/2024 | $1.65 | $1.61 (-2.42%) | $1.70 | $1.61 | 13,249 | $13.32 M |
| 12/26/2024 | $1.62 | $1.60 (-1.23%) | $1.66 | $1.55 | 14,600 | $13.24 M |
| 12/24/2024 | $1.51 | $1.62 (7.28%) | $1.62 | $1.51 | 22,000 | $13.40 M |
| 12/23/2024 | $1.59 | $1.56 (-1.89%) | $1.60 | $1.52 | 6,500 | $12.90 M |
| 12/20/2024 | $1.62 | $1.58 (-2.47%) | $1.65 | $1.52 | 26,400 | $13.07 M |
| 12/19/2024 | $1.66 | $1.59 (-4.22%) | $1.77 | $1.58 | 15,700 | $13.15 M |
| 12/18/2024 | $1.64 | $1.64 (0%) | $1.73 | $1.63 | 13,727 | $13.57 M |
| 12/17/2024 | $1.80 | $1.67 (-7.22%) | $1.84 | $1.59 | 40,342 | $13.81 M |
| 12/16/2024 | $1.80 | $1.73 (-3.89%) | $1.84 | $1.71 | 21,200 | $14.31 M |
| 12/13/2024 | $1.79 | $1.84 (2.79%) | $1.85 | $1.75 | 7,000 | $15.22 M |
| 12/12/2024 | $1.86 | $1.85 (-0.54%) | $1.94 | $1.80 | 5,326 | $15.30 M |
| 12/11/2024 | $1.82 | $1.83 (0.55%) | $1.93 | $1.80 | 12,000 | $15.14 M |
| 12/10/2024 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.81 | 17,000 | $15.39 M |
| 12/09/2024 | $1.83 | $1.88 (2.73%) | $1.95 | $1.80 | 28,000 | $15.55 M |
| 12/06/2024 | $1.85 | $1.89 (2.16%) | $1.90 | $1.80 | 19,014 | $15.63 M |
| 12/05/2024 | $1.83 | $1.87 (2.19%) | $1.95 | $1.83 | 20,839 | $15.47 M |
| 12/04/2024 | $1.83 | $1.87 (2.19%) | $1.94 | $1.83 | 6,600 | $15.47 M |
| 12/03/2024 | $1.81 | $1.95 (7.73%) | $1.96 | $1.65 | 15,921 | $16.13 M |
| 12/02/2024 | $1.83 | $1.84 (0.55%) | $1.97 | $1.83 | 15,400 | $15.22 M |
| 11/29/2024 | $1.84 | $1.83 (-0.54%) | $1.90 | $1.83 | 2,100 | $15.14 M |
| 11/27/2024 | $1.87 | $1.88 (0.53%) | $1.90 | $1.83 | 8,200 | $15.55 M |
| 11/26/2024 | $1.90 | $1.87 (-1.58%) | $1.95 | $1.82 | 51,000 | $15.47 M |
| 11/25/2024 | $1.89 | $1.92 (1.59%) | $1.97 | $1.85 | 11,637 | $15.88 M |
| 11/22/2024 | $1.89 | $1.81 (-4.23%) | $1.99 | $1.81 | 8,100 | $14.97 M |
| 11/21/2024 | $1.78 | $1.82 (2.25%) | $2.00 | $1.78 | 4,600 | $15.06 M |
| 11/20/2024 | $1.89 | $1.86 (-1.59%) | $1.89 | $1.81 | 7,113 | $15.39 M |
| 11/19/2024 | $1.89 | $1.90 (0.53%) | $1.95 | $1.88 | 4,500 | $15.72 M |
| 11/18/2024 | $1.89 | $1.90 (0.53%) | $1.95 | $1.88 | 2,700 | $15.72 M |
| 11/15/2024 | $1.94 | $1.94 (0%) | $1.95 | $1.88 | 5,200 | $16.05 M |
| 11/14/2024 | $1.94 | $1.95 (0.52%) | $1.95 | $1.89 | 1,810 | $16.13 M |
| 11/13/2024 | $1.91 | $1.94 (1.57%) | $1.95 | $1.91 | 1,316 | $16.05 M |
| 11/12/2024 | $1.91 | $1.91 (0%) | $2.02 | $1.91 | 2,500 | $15.80 M |
| 11/11/2024 | $2.01 | $1.93 (-3.98%) | $2.11 | $1.87 | 37,223 | $15.97 M |
| 11/08/2024 | $2.06 | $2.03 (-1.46%) | $2.06 | $2.00 | 6,118 | $16.79 M |
| 11/07/2024 | $2.02 | $2.02 (0%) | $2.10 | $2.01 | 4,851 | $16.71 M |
| 11/06/2024 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.03 | 900 | $17.04 M |
| 11/05/2024 | $1.98 | $2.03 (2.53%) | $2.07 | $1.98 | 7,121 | $16.79 M |
| 11/04/2024 | $2.05 | $2.07 (0.98%) | $2.10 | $2.05 | 4,521 | $17.12 M |
| 11/01/2024 | $2.02 | $2.06 (1.98%) | $2.10 | $2.00 | 10,100 | $17.04 M |
| 10/31/2024 | $2.03 | $2.04 (0.49%) | $2.12 | $2.02 | 17,721 | $16.88 M |
| 10/30/2024 | $2.02 | $2.06 (1.98%) | $2.06 | $2.02 | 4,700 | $17.04 M |
| 10/29/2024 | $2.02 | $2.02 (0%) | $2.05 | $2.02 | 3,022 | $16.71 M |
| 10/28/2024 | $2.03 | $2.02 (-0.49%) | $2.03 | $2.02 | 2,400 | $16.71 M |
| 10/25/2024 | $2.01 | $2.10 (4.48%) | $2.10 | $2.01 | 2,000 | $17.37 M |
| 10/24/2024 | $2.08 | $2.02 (-2.88%) | $2.10 | $2.02 | 11,500 | $16.71 M |
| 10/23/2024 | $2.02 | $2.02 (0%) | $2.06 | $2.02 | 2,444 | $16.71 M |
| 10/22/2024 | $2.05 | $2.04 (-0.49%) | $2.11 | $2.02 | 16,319 | $16.88 M |
| 10/21/2024 | $2.02 | $2.02 (0%) | $2.07 | $2.02 | 2,400 | $16.71 M |
| 10/18/2024 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.05 | 3,549 | $17.04 M |
| 10/17/2024 | $2.08 | $2.07 (-0.48%) | $2.15 | $2.07 | 3,837 | $17.12 M |
| 10/16/2024 | $2.16 | $2.13 (-1.39%) | $2.16 | $2.06 | 3,907 | $17.62 M |
| 10/15/2024 | $2.07 | $2.07 (0%) | $2.19 | $2.07 | 4,044 | $17.12 M |