Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ecd Automotive (ECDA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.33 0.358 0.2803 0.29 102,640
11th Dec 2025 (Thu) 0.29 0.3451 0.28 0.293 52,247
10th Dec 2025 (Wed) 0.4028 0.409 0.2954 0.2953 50,729
9th Dec 2025 (Tue) 0.3642 0.3912 0.3642 0.371 42,084
8th Dec 2025 (Mon) 0.40 0.40 0.36 0.3652 18,742
5th Dec 2025 (Fri) 0.40 0.423 0.396 0.407 16,899
4th Dec 2025 (Thu) 0.3993 0.46 0.3806 0.386 111,043
3rd Dec 2025 (Wed) 0.392 0.4178 0.3879 0.40 43,175
2nd Dec 2025 (Tue) 0.376 0.4045 0.3319 0.4179 30,374
1st Dec 2025 (Mon) 0.3763 0.39 0.3702 0.386 36,137
28th Nov 2025 (Fri) 0.4409 0.45 0.368 0.3865 298,243
27th Nov 2025 (Thu) 0.57 0.578 0.5377 0.5356 846,327
26th Nov 2025 (Wed) 0.57 0.578 0.5377 0.5356 849,168
25th Nov 2025 (Tue) 0.584 0.584 0.5554 0.556 11,818
24th Nov 2025 (Mon) 0.5439 0.653 0.538 0.583 24,654
21st Nov 2025 (Fri) 0.57 0.58 0.53 0.545 2,137
20th Nov 2025 (Thu) 0.6109 0.6109 0.6101 0.6067 1,147
19th Nov 2025 (Wed) 0.649 0.6599 0.5832 0.6067 1,459
18th Nov 2025 (Tue) 0.662 0.6885 0.6318 0.6675 19,576
17th Nov 2025 (Mon) 0.65 0.722 0.62 0.71 8,806
14th Nov 2025 (Fri) 0.6425 0.7101 0.63 0.6825 17,697
13th Nov 2025 (Thu) 0.7502 0.7505 0.6142 0.7329 74,837
12th Nov 2025 (Wed) 1.11 1.17 0.90 0.9146 346,343
11th Nov 2025 (Tue) 1.07 1.25 1.07 1.20 821,538
10th Nov 2025 (Mon) 1.35 1.35 1.14 1.10 16,610
7th Nov 2025 (Fri) 1.53 1.53 1.30 1.33 2,497
6th Nov 2025 (Thu) 1.48 1.72 1.48 1.59 368
5th Nov 2025 (Wed) 1.47 1.47 1.42 1.45 4,245
4th Nov 2025 (Tue) 2.13 2.13 2.03 2.03 0
3rd Nov 2025 (Mon) 2.13 2.18 2.05 2.03 2,369
31st Oct 2025 (Fri) 2.10 2.10 2.08 2.06 568
30th Oct 2025 (Thu) 2.165 2.165 2.10 2.14 5,227
29th Oct 2025 (Wed) 2.47 2.47 2.145 2.25 27,197
28th Oct 2025 (Tue) 2.62 2.62 2.46 2.47 1,108
27th Oct 2025 (Mon) 2.625 2.65 2.625 2.66 2,597
24th Oct 2025 (Fri) 2.60 2.60 2.52 2.58 373
23rd Oct 2025 (Thu) 2.41 2.45 2.41 2.48 1,536
22nd Oct 2025 (Wed) 2.43 2.43 2.34 2.37 1,145
21st Oct 2025 (Tue) 2.51 2.51 2.42 2.47 1,705
20th Oct 2025 (Mon) 2.46 2.57 2.46 2.59 395
17th Oct 2025 (Fri) 2.56 2.56 2.28 2.47 4,801
16th Oct 2025 (Thu) 2.73 2.73 2.59 2.62 2,854
15th Oct 2025 (Wed) 2.97 3.00 2.87 2.87 17,841
14th Oct 2025 (Tue) 2.90 3.05 2.875 3.06 84,294
13th Oct 2025 (Mon) 2.89 3.14 2.82 2.86 25,780
FTSE 100 Latest
Value9,649.03
Change-54.13