Educational Development Corporation - Common Stock (EDUC)
1.3900
+0.0600 (4.51%)
NASDAQ · Last Trade: Oct 6th, 11:35 PM EDT
Historical Prices For Educational Development Corporation - Common Stock (EDUC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/06/2025 | 1.34 | 1.44 | 1.32 | 1.39 | 102,010 | 1.39 |
| 10/03/2025 | 1.33 | 1.38 | 1.30 | 1.33 | 24,715 | 1.33 |
| 10/02/2025 | 1.31 | 1.32 | 1.25 | 1.30 | 36,326 | 1.30 |
| 10/01/2025 | 1.31 | 1.35 | 1.31 | 1.33 | 19,788 | 1.33 |
| 9/30/2025 | 1.32 | 1.37 | 1.31 | 1.33 | 24,157 | 1.33 |
| 9/29/2025 | 1.31 | 1.41 | 1.30 | 1.38 | 37,315 | 1.38 |
| 9/26/2025 | 1.32 | 1.37 | 1.32 | 1.36 | 16,920 | 1.36 |
| 9/25/2025 | 1.35 | 1.39 | 1.33 | 1.36 | 52,074 | 1.36 |
| 9/24/2025 | 1.38 | 1.40 | 1.35 | 1.37 | 25,767 | 1.37 |
| 9/23/2025 | 1.48 | 1.48 | 1.33 | 1.42 | 85,952 | 1.42 |
| 9/22/2025 | 1.33 | 1.47 | 1.33 | 1.46 | 86,648 | 1.46 |
| 9/19/2025 | 1.37 | 1.51 | 1.35 | 1.36 | 218,863 | 1.36 |
| 9/18/2025 | 1.46 | 1.55 | 1.37 | 1.47 | 467,948 | 1.47 |
| 9/17/2025 | 1.55 | 1.84 | 1.43 | 1.80 | 11,569,450 | 1.80 |
| 9/16/2025 | 1.35 | 1.39 | 1.26 | 1.37 | 137,720 | 1.37 |
| 9/15/2025 | 1.10 | 1.28 | 1.10 | 1.26 | 206,294 | 1.26 |
| 9/12/2025 | 1.15 | 1.15 | 1.10 | 1.12 | 9,886 | 1.12 |
| 9/11/2025 | 1.14 | 1.14 | 1.09 | 1.09 | 19,893 | 1.09 |
| 9/10/2025 | 1.10 | 1.12 | 1.09 | 1.11 | 10,748 | 1.11 |
| 9/09/2025 | 1.10 | 1.16 | 1.09 | 1.09 | 6,972 | 1.09 |
| 9/08/2025 | 1.08 | 1.15 | 1.08 | 1.11 | 11,861 | 1.11 |
| 9/05/2025 | 1.11 | 1.13 | 1.10 | 1.10 | 11,203 | 1.10 |
| 9/04/2025 | 1.14 | 1.14 | 1.09 | 1.11 | 6,682 | 1.11 |
| 9/03/2025 | 1.11 | 1.14 | 1.08 | 1.14 | 28,681 | 1.14 |
| 9/02/2025 | 1.10 | 1.15 | 1.09 | 1.13 | 27,584 | 1.13 |
| 8/29/2025 | 1.11 | 1.18 | 1.05 | 1.16 | 144,033 | 1.16 |
| 8/28/2025 | 1.10 | 1.14 | 1.09 | 1.11 | 36,896 | 1.11 |
| 8/27/2025 | 1.07 | 1.11 | 1.07 | 1.08 | 40,221 | 1.08 |
| 8/26/2025 | 1.11 | 1.14 | 1.06 | 1.07 | 53,683 | 1.07 |
| 8/25/2025 | 1.09 | 1.13 | 1.01 | 1.09 | 255,445 | 1.09 |
| 8/22/2025 | 1.26 | 1.33 | 1.01 | 1.08 | 2,543,792 | 1.08 |
| 8/21/2025 | 1.04 | 1.06 | 1.04 | 1.05 | 2,918,990 | 1.05 |
| 8/20/2025 | 1.08 | 1.08 | 1.05 | 1.05 | 6,780 | 1.05 |
| 8/19/2025 | 1.12 | 1.12 | 1.09 | 1.10 | 3,782 | 1.10 |
| 8/18/2025 | 1.06 | 1.11 | 1.06 | 1.11 | 4,526 | 1.11 |
| 8/15/2025 | 1.13 | 1.13 | 1.07 | 1.08 | 6,128 | 1.08 |
| 8/14/2025 | 1.13 | 1.13 | 1.08 | 1.08 | 13,231 | 1.08 |
| 8/13/2025 | 1.09 | 1.19 | 1.03 | 1.10 | 21,838 | 1.10 |
| 8/12/2025 | 1.15 | 1.15 | 1.09 | 1.09 | 11,040 | 1.09 |
| 8/11/2025 | 1.26 | 1.30 | 1.00 | 1.17 | 39,835 | 1.17 |
| 8/08/2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1,125 | 1.26 |
| 8/07/2025 | 1.30 | 1.31 | 1.26 | 1.26 | 12,230 | 1.26 |
| 8/05/2025 | 1.30 | 0.00 | 1.32 | 1.32 | 240 | 1.32 |
| 8/04/2025 | 1.30 | 1.30 | 1.30 | 1.30 | 264 | 1.30 |
| 8/01/2025 | 1.39 | 1.39 | 1.30 | 1.30 | 40,287 | 1.30 |
| 7/31/2025 | 1.34 | 1.40 | 1.33 | 1.34 | 15,092 | 1.34 |
| 7/30/2025 | 1.33 | 1.33 | 1.33 | 1.33 | 750 | 1.33 |
| 7/29/2025 | 1.37 | 1.40 | 1.36 | 1.37 | 11,649 | 1.37 |
| 7/28/2025 | 1.34 | 1.34 | 1.33 | 1.34 | 4,732 | 1.34 |
| 7/25/2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1,378 | 1.34 |
| 7/24/2025 | 1.34 | 1.36 | 1.31 | 1.32 | 898 | 1.32 |
| 7/23/2025 | 1.32 | 1.35 | 1.31 | 1.35 | 32,128 | 1.35 |
| 7/22/2025 | 1.37 | 1.37 | 1.30 | 1.30 | 3,673 | 1.30 |
| 7/21/2025 | 1.32 | 1.35 | 1.32 | 1.33 | 2,947 | 1.33 |
| 7/18/2025 | 1.32 | 1.35 | 1.30 | 1.32 | 4,943 | 1.32 |
| 7/17/2025 | 1.35 | 1.35 | 1.29 | 1.29 | 11,795 | 1.29 |
| 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 |