Educational Development Corporation - Common Stock (EDUC)
1.2000
+0.0023 (0.19%)
NASDAQ · Last Trade: Apr 26th, 12:55 PM EDT
Historical Prices For Educational Development Corporation - Common Stock (EDUC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/16/2025 | 1.16 | 1.21 | 1.16 | 1.16 | 4,617 | 1.16 |
| 4/15/2025 | 1.18 | 1.18 | 1.16 | 1.17 | 2,436 | 1.17 |
| 4/14/2025 | 1.21 | 1.26 | 1.17 | 1.24 | 6,092 | 1.24 |
| 4/11/2025 | 1.19 | 1.25 | 1.16 | 1.18 | 5,556 | 1.18 |
| 4/10/2025 | 1.27 | 1.27 | 1.16 | 1.19 | 3,615 | 1.19 |
| 4/09/2025 | 1.12 | 1.17 | 0.92 | 1.09 | 24,077 | 1.09 |
| 4/08/2025 | 1.22 | 1.24 | 1.15 | 1.16 | 2,925 | 1.16 |
| 4/07/2025 | 1.27 | 1.33 | 1.22 | 1.23 | 22,659 | 1.23 |
| 4/04/2025 | 1.26 | 1.33 | 1.26 | 1.26 | 8,209 | 1.26 |
| 4/03/2025 | 1.29 | 1.35 | 1.26 | 1.30 | 2,158 | 1.30 |
| 4/02/2025 | 1.35 | 1.35 | 1.27 | 1.27 | 1,605 | 1.27 |
| 4/01/2025 | 1.38 | 1.40 | 1.28 | 1.31 | 4,686 | 1.31 |
| 3/31/2025 | 1.37 | 1.50 | 1.37 | 1.37 | 6,043 | 1.37 |
| 3/28/2025 | 1.48 | 1.48 | 1.37 | 1.38 | 4,226 | 1.38 |
| 3/27/2025 | 1.24 | 1.45 | 1.24 | 1.38 | 16,003 | 1.38 |
| 3/26/2025 | 1.29 | 1.35 | 1.28 | 1.28 | 8,944 | 1.28 |
| 3/25/2025 | 1.21 | 1.30 | 1.21 | 1.26 | 6,357 | 1.26 |
| 3/24/2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1,805 | 1.27 |
| 3/21/2025 | 1.25 | 1.34 | 1.25 | 1.26 | 8,934 | 1.26 |
| 3/20/2025 | 1.30 | 1.34 | 1.27 | 1.28 | 3,914 | 1.28 |
| 3/19/2025 | 1.26 | 1.31 | 1.26 | 1.27 | 2,524 | 1.27 |
| 3/18/2025 | 1.26 | 1.30 | 1.26 | 1.26 | 2,483 | 1.26 |
| 3/17/2025 | 1.33 | 1.33 | 1.27 | 1.28 | 3,220 | 1.28 |
| 3/14/2025 | 1.25 | 1.34 | 1.25 | 1.34 | 1,717 | 1.34 |
| 3/13/2025 | 1.24 | 1.35 | 1.24 | 1.25 | 7,599 | 1.25 |
| 3/12/2025 | 1.24 | 1.34 | 1.24 | 1.28 | 6,543 | 1.28 |
| 3/11/2025 | 1.29 | 1.29 | 1.25 | 1.25 | 7,040 | 1.25 |
| 3/10/2025 | 1.31 | 1.31 | 1.28 | 1.28 | 3,278 | 1.28 |
| 3/07/2025 | 1.30 | 1.34 | 1.29 | 1.34 | 7,157 | 1.34 |
| 3/06/2025 | 1.33 | 1.35 | 1.30 | 1.34 | 3,105 | 1.34 |
| 3/05/2025 | 1.30 | 1.40 | 1.30 | 1.36 | 17,316 | 1.36 |
| 3/04/2025 | 1.40 | 1.42 | 1.35 | 1.36 | 12,607 | 1.36 |
| 3/03/2025 | 1.42 | 1.47 | 1.42 | 1.42 | 6,619 | 1.42 |
| 2/28/2025 | 1.42 | 1.47 | 1.42 | 1.45 | 7,672 | 1.45 |
| 2/27/2025 | 1.48 | 1.58 | 1.41 | 1.46 | 16,572 | 1.46 |
| 2/26/2025 | 1.41 | 1.50 | 1.41 | 1.42 | 8,718 | 1.42 |
| 2/25/2025 | 1.51 | 1.55 | 1.42 | 1.48 | 50,578 | 1.48 |
| 2/24/2025 | 1.50 | 1.59 | 1.50 | 1.51 | 15,046 | 1.51 |
| 2/21/2025 | 1.51 | 1.59 | 1.50 | 1.54 | 10,691 | 1.54 |
| 2/20/2025 | 1.53 | 1.59 | 1.51 | 1.51 | 3,852 | 1.51 |
| 2/19/2025 | 1.57 | 1.57 | 1.52 | 1.53 | 2,609 | 1.53 |
| 2/18/2025 | 1.60 | 1.60 | 1.51 | 1.53 | 11,397 | 1.53 |
| 2/14/2025 | 1.58 | 1.60 | 1.54 | 1.55 | 4,280 | 1.55 |
| 2/13/2025 | 1.58 | 1.67 | 1.52 | 1.60 | 30,462 | 1.60 |
| 2/12/2025 | 1.61 | 1.61 | 1.57 | 1.58 | 3,923 | 1.58 |
| 2/11/2025 | 1.58 | 1.65 | 1.51 | 1.57 | 17,579 | 1.57 |
| 2/10/2025 | 1.56 | 1.58 | 1.52 | 1.58 | 12,796 | 1.58 |
| 2/07/2025 | 1.56 | 1.62 | 1.56 | 1.59 | 8,114 | 1.59 |
| 2/06/2025 | 1.51 | 1.67 | 1.51 | 1.58 | 15,331 | 1.58 |
| 2/05/2025 | 1.58 | 1.64 | 1.57 | 1.58 | 4,634 | 1.58 |
| 2/04/2025 | 1.65 | 1.69 | 1.60 | 1.62 | 5,897 | 1.62 |
| 2/03/2025 | 1.61 | 1.62 | 1.58 | 1.59 | 8,330 | 1.59 |
| 1/31/2025 | 1.73 | 1.73 | 1.61 | 1.63 | 5,622 | 1.63 |
| 1/30/2025 | 1.69 | 1.80 | 1.61 | 1.61 | 14,468 | 1.61 |
| 1/29/2025 | 1.65 | 1.81 | 1.60 | 1.75 | 5,742 | 1.75 |
| 1/28/2025 | 1.60 | 1.91 | 1.60 | 1.65 | 4,936 | 1.65 |
| 1/27/2025 | 1.69 | 1.71 | 1.58 | 1.59 | 4,470 | 1.59 |