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
6th Feb 2026 (Fri) 0.3152 0.3152 0.2405 0.2405 0
5th Feb 2026 (Thu) 0.3152 0.3152 0.2405 0.2405 0
4th Feb 2026 (Wed) 0.3152 0.3152 0.2405 0.2405 0
3rd Feb 2026 (Tue) 0.3152 0.3152 0.2405 0.2405 0
2nd Feb 2026 (Mon) 0.3152 0.3152 0.2405 0.2405 0
30th Jan 2026 (Fri) 0.3152 0.3152 0.2405 0.2405 0
29th Jan 2026 (Thu) 0.3152 0.3152 0.2405 0.2405 0
28th Jan 2026 (Wed) 0.3152 0.3152 0.2405 0.2405 0
27th Jan 2026 (Tue) 0.3152 0.3152 0.2405 0.2405 0
26th Jan 2026 (Mon) 0.3152 0.3152 0.2405 0.2405 0
23rd Jan 2026 (Fri) 0.3152 0.3152 0.2405 0.2405 0
22nd Jan 2026 (Thu) 0.3152 0.3152 0.2405 0.2405 0
21st Jan 2026 (Wed) 0.3152 0.3152 0.2405 0.2405 0
20th Jan 2026 (Tue) 0.3152 0.3152 0.2405 0.2405 0
19th Jan 2026 (Mon) 0.3152 0.3152 0.2405 0.2405 0
16th Jan 2026 (Fri) 0.3152 0.3152 0.2405 0.2405 0
15th Jan 2026 (Thu) 0.3152 0.33 0.2238 0.2405 443,155
14th Jan 2026 (Wed) 0.32 0.44 0.2947 0.314 335,545
13th Jan 2026 (Tue) 0.323 0.333 0.31 0.3363 29,137
12th Jan 2026 (Mon) 0.3458 0.3458 0.3204 0.3363 73,260
9th Jan 2026 (Fri) 0.3804 0.3974 0.31 0.342 114,909
8th Jan 2026 (Thu) 0.5368 0.564 0.4019 0.4006 1,654,601
7th Jan 2026 (Wed) 0.478 0.482 0.46 0.4705 1,198,649
6th Jan 2026 (Tue) 0.459 0.495 0.45 0.48 68,131
5th Jan 2026 (Mon) 0.4275 0.45 0.38 0.449 37,446
2nd Jan 2026 (Fri) 0.4201 0.46 0.39 0.419 34,350
1st Jan 2026 (Thu) 0.5051 0.5051 0.402 0.429 84,373
31st Dec 2025 (Wed) 0.5051 0.5051 0.402 0.429 84,373
30th Dec 2025 (Tue) 0.6312 0.6312 0.5065 0.5171 171,412
29th Dec 2025 (Mon) 0.8637 0.8637 0.6726 0.6849 385,443
26th Dec 2025 (Fri) 1.15 1.96 1.15 1.15 12,231,749
25th Dec 2025 (Thu) 0.149 0.1696 0.1431 0.157 1,699,156
24th Dec 2025 (Wed) 0.149 0.1696 0.1431 0.157 1,699,156
23rd Dec 2025 (Tue) 0.1585 0.168 0.1403 0.14 192,493
22nd Dec 2025 (Mon) 0.1976 0.2036 0.194 0.195 33,878
19th Dec 2025 (Fri) 0.2159 0.2255 0.1914 0.1991 54,128
18th Dec 2025 (Thu) 0.23 0.231 0.2025 0.2091 51,327
17th Dec 2025 (Wed) 0.2345 0.255 0.2164 0.2294 85,394
16th Dec 2025 (Tue) 0.2286 0.3457 0.2252 0.286 270,941
15th Dec 2025 (Mon) 0.2705 0.2705 0.2305 0.2402 77,499
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
FTSE 100 Latest
Value10,369.75
Change60.53