-
5 DAY PERFORMANCE
-3.80% -
1 MONTH PERFORMANCE
+12.32% -
3 MONTH PERFORMANCE
+25.97% -
6 MONTH PERFORMANCE
+2.24% -
YEAR-TO-DATE PERFORMANCE
+96.55% -
1 YEAR PERFORMANCE
+115.09%
Educational Development Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.34 | $2.31 (-1.28%) | $2.38 | $2.26 | 24,655 | $19.10 M |
| 09/27/2024 | $2.32 | $2.38 (2.59%) | $2.43 | $2.26 | 25,000 | $19.67 M |
| 09/26/2024 | $2.36 | $2.37 (0.42%) | $2.49 | $2.31 | 39,200 | $19.59 M |
| 09/25/2024 | $2.08 | $2.40 (15.38%) | $2.44 | $2.08 | 114,041 | $19.84 M |
| 09/24/2024 | $2.11 | $2.14 (1.42%) | $2.37 | $1.88 | 399,700 | $17.69 M |
| 09/23/2024 | $2.00 | $2.01 (0.5%) | $2.05 | $2.00 | 2.46 M | $16.62 M |
| 09/20/2024 | $1.97 | $2.00 (1.52%) | $2.00 | $1.84 | 10,300 | $16.53 M |
| 09/19/2024 | $1.92 | $1.97 (2.6%) | $2.00 | $1.82 | 12,345 | $16.29 M |
| 09/18/2024 | $2.01 | $1.95 (-2.99%) | $2.15 | $1.95 | 8,300 | $16.12 M |
| 09/17/2024 | $1.99 | $2.01 (1.01%) | $2.12 | $1.99 | 2,200 | $16.62 M |
| 09/16/2024 | $2.15 | $2.02 (-6.05%) | $2.15 | $2.00 | 1,538 | $16.70 M |
| 09/13/2024 | $2.17 | $2.15 (-0.92%) | $2.17 | $2.09 | 4,425 | $17.77 M |
| 09/12/2024 | $2.05 | $2.20 (7.32%) | $2.34 | $2.02 | 7,300 | $18.19 M |
| 09/11/2024 | $2.03 | $2.05 (0.99%) | $2.07 | $2.03 | 9,401 | $16.95 M |
| 09/10/2024 | $1.99 | $2.01 (1.01%) | $2.02 | $1.99 | 1,700 | $16.62 M |
| 09/09/2024 | $2.00 | $2.03 (1.5%) | $2.12 | $1.96 | 5,047 | $16.78 M |
| 09/06/2024 | $2.01 | $2.02 (0.5%) | $2.10 | $2.01 | 5,200 | $16.70 M |
| 09/05/2024 | $1.98 | $2.02 (2.02%) | $2.02 | $1.98 | 1,900 | $16.70 M |
| 09/04/2024 | $2.10 | $2.02 (-3.81%) | $2.10 | $2.01 | 1,000 | $16.70 M |
| 09/03/2024 | $1.96 | $1.99 (1.53%) | $2.16 | $1.96 | 17,500 | $16.45 M |
| 08/30/2024 | $2.04 | $2.03 (-0.49%) | $2.04 | $2.03 | 900 | $16.78 M |
| 08/29/2024 | $2.03 | $2.06 (1.48%) | $2.13 | $1.94 | 6,624 | $17.03 M |
| 08/28/2024 | $1.99 | $1.93 (-3.02%) | $2.06 | $1.93 | 5,531 | $15.95 M |
| 08/27/2024 | $1.93 | $1.94 (0.52%) | $2.06 | $1.93 | 3,200 | $16.04 M |
| 08/26/2024 | $1.96 | $1.96 (0%) | $2.00 | $1.95 | 5,326 | $16.20 M |
| 08/23/2024 | $2.08 | $2.03 (-2.4%) | $2.08 | $1.94 | 6,213 | $16.78 M |
| 08/22/2024 | $1.97 | $2.04 (3.55%) | $2.04 | $1.96 | 5,811 | $16.86 M |
| 08/21/2024 | $2.00 | $1.99 (-0.5%) | $2.00 | $1.99 | 2,800 | $16.45 M |
| 08/20/2024 | $2.05 | $1.97 (-3.9%) | $2.10 | $1.96 | 2,500 | $16.29 M |
| 08/19/2024 | $2.11 | $2.06 (-2.37%) | $2.25 | $2.06 | 4,100 | $17.03 M |
| 08/16/2024 | $2.07 | $2.12 (2.42%) | $2.12 | $2.07 | 1,500 | $17.53 M |
| 08/15/2024 | $2.19 | $2.12 (-3.2%) | $2.19 | $2.07 | 12,825 | $17.53 M |
| 08/14/2024 | $2.09 | $2.04 (-2.39%) | $2.09 | $2.01 | 3,400 | $16.86 M |
| 08/13/2024 | $2.04 | $2.05 (0.49%) | $2.29 | $1.97 | 24,849 | $16.95 M |
| 08/12/2024 | $1.93 | $1.92 (-0.52%) | $2.09 | $1.92 | 9,904 | $15.87 M |
| 08/09/2024 | $2.15 | $1.99 (-7.44%) | $2.15 | $1.94 | 14,315 | $16.45 M |
| 08/08/2024 | $2.48 | $2.02 (-18.55%) | $2.48 | $2.00 | 2,824 | $16.70 M |
| 08/07/2024 | $2.04 | $2.06 (0.98%) | $2.10 | $1.89 | 11,800 | $17.03 M |
| 08/06/2024 | $2.03 | $2.09 (2.96%) | $2.09 | $2.02 | 3,700 | $17.28 M |
| 08/05/2024 | $2.03 | $2.15 (5.91%) | $2.15 | $2.02 | 14,900 | $17.77 M |
| 08/02/2024 | $2.45 | $2.17 (-11.43%) | $2.45 | $2.04 | 8,407 | $17.94 M |
| 08/01/2024 | $2.15 | $2.38 (10.7%) | $2.38 | $2.15 | 30,022 | $19.67 M |
| 07/31/2024 | $2.03 | $2.07 (1.97%) | $2.10 | $2.01 | 4,100 | $17.11 M |
| 07/30/2024 | $2.20 | $2.08 (-5.45%) | $2.21 | $2.03 | 2,200 | $17.19 M |
| 07/29/2024 | $2.20 | $2.14 (-2.73%) | $2.24 | $2.10 | 5,636 | $17.69 M |
| 07/26/2024 | $2.08 | $2.25 (8.17%) | $2.25 | $1.89 | 22,548 | $18.60 M |
| 07/25/2024 | $2.13 | $2.14 (0.47%) | $2.14 | $2.13 | 600 | $17.69 M |
| 07/24/2024 | $2.12 | $2.13 (0.47%) | $2.16 | $2.12 | 3,200 | $17.61 M |
| 07/23/2024 | $2.22 | $2.15 (-3.15%) | $2.22 | $2.14 | 3,209 | $17.77 M |
| 07/22/2024 | $2.30 | $2.17 (-5.65%) | $2.30 | $2.12 | 4,999 | $17.94 M |
| 07/19/2024 | $2.14 | $2.31 (7.94%) | $2.35 | $2.06 | 17,366 | $19.10 M |
| 07/18/2024 | $1.89 | $2.07 (9.52%) | $2.35 | $1.89 | 69,927 | $17.11 M |
| 07/17/2024 | $1.91 | $1.93 (1.05%) | $1.95 | $1.91 | 5,051 | $15.95 M |
| 07/16/2024 | $1.85 | $1.93 (4.32%) | $1.95 | $1.85 | 5,419 | $15.95 M |
| 07/15/2024 | $1.90 | $1.90 (0%) | $1.93 | $1.90 | 7,978 | $15.71 M |
| 07/12/2024 | $1.86 | $1.90 (2.15%) | $1.99 | $1.86 | 5,819 | $15.71 M |
| 07/11/2024 | $1.80 | $1.92 (6.67%) | $1.94 | $1.80 | 15,067 | $15.87 M |
| 07/10/2024 | $1.86 | $1.85 (-0.54%) | $1.90 | $1.82 | 5,126 | $15.29 M |
| 07/09/2024 | $1.84 | $1.90 (3.26%) | $1.94 | $1.80 | 5,113 | $15.71 M |
| 07/08/2024 | $1.81 | $1.88 (3.87%) | $1.88 | $1.81 | 5,033 | $15.54 M |
| 07/05/2024 | $1.86 | $1.88 (1.08%) | $1.88 | $1.84 | 6,456 | $15.54 M |
| 07/03/2024 | $1.89 | $1.86 (-1.59%) | $1.89 | $1.80 | 1,863 | $15.37 M |
| 07/02/2024 | $1.76 | $1.86 (5.68%) | $1.93 | $1.73 | 8,718 | $15.37 M |
| 07/01/2024 | $1.80 | $1.81 (0.56%) | $1.83 | $1.78 | 10,164 | $14.96 M |