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
19th Sep 2025 (Fri) 4.04 4.10 3.98 4.00 3,405
18th Sep 2025 (Thu) 3.52 4.72 3.52 4.32 14,279
17th Sep 2025 (Wed) 0.097 0.1033 0.096 0.0979 48,781
16th Sep 2025 (Tue) 0.10 0.104 0.097 0.097 92,438
15th Sep 2025 (Mon) 0.0945 0.1023 0.0945 0.1009 560,606
12th Sep 2025 (Fri) 0.1188 0.145 0.1188 0.137 645,151
11th Sep 2025 (Thu) 0.115 0.118 0.1131 0.117 52,070
10th Sep 2025 (Wed) 0.1133 0.1196 0.1133 0.1136 21,889
9th Sep 2025 (Tue) 0.1137 0.1228 0.1107 0.1196 182,126
8th Sep 2025 (Mon) 0.1183 0.1212 0.105 0.111 196,130
5th Sep 2025 (Fri) 0.10 0.1332 0.10 0.1166 465,996
4th Sep 2025 (Thu) 0.1171 0.1198 0.095 0.1026 269,055
3rd Sep 2025 (Wed) 0.1323 0.1354 0.1142 0.12 92,160
2nd Sep 2025 (Tue) 0.1323 0.137 0.132 0.132 55,662
1st Sep 2025 (Mon) 0.136 0.144 0.136 0.1398 84,541
29th Aug 2025 (Fri) 0.136 0.144 0.136 0.1398 84,541
28th Aug 2025 (Thu) 0.137 0.147 0.1355 0.1384 185,388
27th Aug 2025 (Wed) 0.135 0.157 0.135 0.1393 695,218
26th Aug 2025 (Tue) 0.137 0.1394 0.133 0.1335 101,839
25th Aug 2025 (Mon) 0.1367 0.142 0.1348 0.1354 26,180
22nd Aug 2025 (Fri) 0.1352 0.1418 0.132 0.1355 56,136
21st Aug 2025 (Thu) 0.1429 0.15 0.1305 0.137 175,719
20th Aug 2025 (Wed) 0.1377 0.1447 0.13 0.1446 133,187
19th Aug 2025 (Tue) 0.1351 0.1374 0.1337 0.1342 74,770
18th Aug 2025 (Mon) 0.146 0.146 0.1369 0.1391 62,206
15th Aug 2025 (Fri) 0.153 0.165 0.1463 0.1482 363,236
14th Aug 2025 (Thu) 0.1493 0.164 0.1422 0.1442 404,945
13th Aug 2025 (Wed) 0.1541 0.155 0.15 0.1506 75,546
12th Aug 2025 (Tue) 0.1583 0.17 0.1583 0.1678 54,883
11th Aug 2025 (Mon) 0.1512 0.161 0.1512 0.1575 51,868
8th Aug 2025 (Fri) 0.1373 0.15 0.136 0.148 50,493
7th Aug 2025 (Thu) 0.141 0.1596 0.1409 0.1416 56,141
6th Aug 2025 (Wed) 0.1521 0.1521 0.1409 0.1434 53,078
5th Aug 2025 (Tue) 0.16 0.16 0.1468 0.1505 31,798
4th Aug 2025 (Mon) 0.1445 0.1629 0.1425 0.1576 96,747
1st Aug 2025 (Fri) 0.1525 0.153 0.1336 0.1401 86,980
31st Jul 2025 (Thu) 0.17 0.17 0.1517 0.1513 85,602
30th Jul 2025 (Wed) 0.20 0.20 0.171 0.1725 142,854
29th Jul 2025 (Tue) 0.1975 0.209 0.19 0.203 113,580
28th Jul 2025 (Mon) 0.19 0.1982 0.1899 0.1958 121,164
25th Jul 2025 (Fri) 0.2205 0.2205 0.173 0.1854 354,592
24th Jul 2025 (Thu) 0.242 0.242 0.2205 0.2206 211,732
23rd Jul 2025 (Wed) 0.25 0.2511 0.2347 0.2451 499,477
22nd Jul 2025 (Tue) 0.2526 0.2739 0.2518 0.2673 218,947
FTSE 100 Latest
Value9,216.67
Change-11.44