Educational Development Corporation - Common Stock (EDUC)
1.3226
+0.0226 (1.74%)
NASDAQ · Last Trade: Jul 17th, 11:32 AM EDT
Historical Prices For Educational Development Corporation - Common Stock (EDUC)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/16/2025 | 1.32 | 1.35 | 1.26 | 1.30 | 2,391 | 1.30 |
7/15/2025 | 1.27 | 1.35 | 1.27 | 1.30 | 6,087 | 1.30 |
7/14/2025 | 1.35 | 1.35 | 1.29 | 1.32 | 3,493 | 1.32 |
7/11/2025 | 1.22 | 1.33 | 1.22 | 1.33 | 3,973 | 1.33 |
7/10/2025 | 1.34 | 1.35 | 1.30 | 1.30 | 6,044 | 1.30 |
7/09/2025 | 1.29 | 1.35 | 1.25 | 1.31 | 16,572 | 1.31 |
7/08/2025 | 1.38 | 1.38 | 1.25 | 1.30 | 33,723 | 1.30 |
7/07/2025 | 1.32 | 1.40 | 1.32 | 1.35 | 7,239 | 1.35 |
7/03/2025 | 1.37 | 1.40 | 1.33 | 1.33 | 7,585 | 1.33 |
7/02/2025 | 1.35 | 1.37 | 1.33 | 1.33 | 2,111 | 1.33 |
7/01/2025 | 1.32 | 1.35 | 1.32 | 1.33 | 2,646 | 1.33 |
6/30/2025 | 1.36 | 1.36 | 1.27 | 1.34 | 2,935 | 1.34 |
6/27/2025 | 1.34 | 1.36 | 1.33 | 1.36 | 4,359 | 1.36 |
6/26/2025 | 1.35 | 1.37 | 1.30 | 1.37 | 10,068 | 1.37 |
6/25/2025 | 1.30 | 1.35 | 1.30 | 1.31 | 1,760 | 1.31 |
6/24/2025 | 1.34 | 1.35 | 1.30 | 1.32 | 6,277 | 1.32 |
6/23/2025 | 1.31 | 1.33 | 1.30 | 1.32 | 4,568 | 1.32 |
6/20/2025 | 1.40 | 1.46 | 1.30 | 1.35 | 8,215 | 1.35 |
6/18/2025 | 1.34 | 1.34 | 1.32 | 1.32 | 2,461 | 1.32 |
6/17/2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1,446 | 1.33 |
6/16/2025 | 1.34 | 1.40 | 1.32 | 1.33 | 5,161 | 1.33 |
6/13/2025 | 1.40 | 1.40 | 1.40 | 1.40 | 670 | 1.40 |
6/12/2025 | 1.37 | 1.42 | 1.36 | 1.36 | 2,790 | 1.36 |
6/11/2025 | 1.37 | 1.39 | 1.37 | 1.37 | 2,232 | 1.37 |
6/10/2025 | 1.39 | 1.50 | 1.35 | 1.39 | 5,303 | 1.39 |
6/09/2025 | 1.43 | 1.43 | 1.35 | 1.38 | 3,882 | 1.38 |
6/06/2025 | 1.49 | 1.49 | 1.35 | 1.35 | 1,145 | 1.35 |
6/05/2025 | 1.41 | 1.64 | 1.32 | 1.32 | 12,629 | 1.32 |
6/04/2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1,322 | 1.32 |
6/03/2025 | 1.37 | 1.40 | 1.34 | 1.35 | 4,907 | 1.35 |
6/02/2025 | 1.47 | 1.55 | 1.37 | 1.41 | 34,143 | 1.41 |
5/30/2025 | 1.35 | 1.38 | 1.33 | 1.36 | 2,228 | 1.36 |
5/29/2025 | 1.31 | 1.40 | 1.31 | 1.40 | 7,581 | 1.40 |
5/28/2025 | 1.31 | 1.38 | 1.31 | 1.32 | 1,553 | 1.32 |
5/27/2025 | 1.31 | 1.49 | 1.29 | 1.33 | 16,528 | 1.33 |
5/23/2025 | 1.40 | 1.41 | 1.30 | 1.35 | 7,899 | 1.35 |
5/22/2025 | 1.38 | 1.45 | 1.32 | 1.34 | 7,716 | 1.34 |
5/21/2025 | 1.27 | 1.39 | 1.27 | 1.39 | 2,132 | 1.39 |
5/20/2025 | 1.45 | 1.53 | 1.29 | 1.30 | 54,977 | 1.30 |
5/19/2025 | 1.21 | 1.34 | 1.21 | 1.34 | 13,850 | 1.34 |
5/16/2025 | 1.29 | 1.31 | 1.22 | 1.27 | 6,120 | 1.27 |
5/15/2025 | 1.26 | 1.32 | 1.20 | 1.30 | 5,052 | 1.30 |
5/14/2025 | 1.29 | 1.32 | 1.19 | 1.26 | 7,647 | 1.26 |
5/13/2025 | 1.40 | 1.55 | 1.32 | 1.32 | 16,676 | 1.32 |
5/12/2025 | 1.28 | 1.62 | 1.28 | 1.32 | 51,000 | 1.32 |
5/09/2025 | 1.33 | 1.34 | 1.27 | 1.27 | 2,377 | 1.27 |
5/08/2025 | 1.31 | 1.34 | 1.27 | 1.30 | 6,940 | 1.30 |
5/07/2025 | 1.33 | 1.33 | 1.25 | 1.27 | 3,940 | 1.27 |
5/06/2025 | 1.27 | 1.50 | 1.25 | 1.29 | 28,508 | 1.29 |
5/05/2025 | 1.26 | 1.50 | 1.26 | 1.30 | 36,523 | 1.30 |
5/02/2025 | 1.28 | 1.59 | 1.23 | 1.26 | 41,520 | 1.26 |
5/01/2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1,035 | 1.24 |
4/30/2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1,361 | 1.23 |
4/29/2025 | 1.28 | 1.28 | 1.23 | 1.23 | 3,001 | 1.23 |
4/28/2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1,543 | 1.28 |
4/25/2025 | 1.23 | 1.30 | 1.19 | 1.20 | 22,909 | 1.20 |
4/24/2025 | 1.20 | 1.33 | 1.19 | 1.20 | 2,830 | 1.20 |
4/23/2025 | 1.21 | 1.34 | 1.19 | 1.20 | 10,370 | 1.20 |
4/22/2025 | 1.21 | 1.26 | 1.20 | 1.20 | 2,732 | 1.20 |
4/21/2025 | 1.25 | 1.33 | 1.17 | 1.20 | 4,255 | 1.20 |
4/17/2025 | 1.20 | 1.33 | 1.14 | 1.33 | 3,969 | 1.33 |