Educational Development Corporation - Common Stock (EDUC)
1.3500
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 12th, 5:08 AM EDT
Historical Prices For Educational Development Corporation - Common Stock (EDUC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2026 | 1.38 | 1.39 | 1.33 | 1.35 | 4,893 | 1.35 |
| 3/10/2026 | 1.33 | 1.37 | 1.32 | 1.35 | 36,940 | 1.35 |
| 3/09/2026 | 1.29 | 1.32 | 1.28 | 1.32 | 7,235 | 1.32 |
| 3/06/2026 | 1.36 | 1.36 | 1.29 | 1.33 | 118,752 | 1.33 |
| 3/05/2026 | 1.32 | 1.33 | 1.29 | 1.32 | 5,855 | 1.32 |
| 3/04/2026 | 1.29 | 1.33 | 1.29 | 1.32 | 4,726 | 1.32 |
| 3/03/2026 | 1.34 | 1.39 | 1.30 | 1.31 | 89,173 | 1.31 |
| 3/02/2026 | 1.32 | 1.41 | 1.28 | 1.36 | 9,495 | 1.36 |
| 2/27/2026 | 1.41 | 1.41 | 1.31 | 1.36 | 18,391 | 1.36 |
| 2/26/2026 | 1.41 | 1.42 | 1.39 | 1.42 | 4,988 | 1.42 |
| 2/25/2026 | 1.41 | 1.42 | 1.41 | 1.42 | 868 | 1.42 |
| 2/24/2026 | 1.36 | 1.40 | 1.36 | 1.40 | 2,890 | 1.40 |
| 2/23/2026 | 1.39 | 1.40 | 1.37 | 1.38 | 2,453 | 1.38 |
| 2/20/2026 | 1.40 | 1.42 | 1.38 | 1.39 | 5,606 | 1.39 |
| 2/19/2026 | 1.40 | 1.44 | 1.37 | 1.38 | 27,809 | 1.38 |
| 2/18/2026 | 1.36 | 1.40 | 1.36 | 1.40 | 5,178 | 1.40 |
| 2/17/2026 | 1.38 | 1.42 | 1.37 | 1.38 | 9,350 | 1.38 |
| 2/13/2026 | 1.36 | 1.42 | 1.36 | 1.42 | 2,385 | 1.42 |
| 2/12/2026 | 1.42 | 1.42 | 1.35 | 1.38 | 7,127 | 1.38 |
| 2/11/2026 | 1.40 | 1.45 | 1.38 | 1.41 | 5,958 | 1.41 |
| 2/10/2026 | 1.34 | 1.45 | 1.34 | 1.42 | 40,000 | 1.42 |
| 2/09/2026 | 1.32 | 1.44 | 1.32 | 1.40 | 38,688 | 1.40 |
| 2/06/2026 | 1.30 | 1.39 | 1.29 | 1.35 | 42,557 | 1.35 |
| 2/05/2026 | 1.36 | 1.37 | 1.28 | 1.31 | 86,246 | 1.31 |
| 2/04/2026 | 1.35 | 1.37 | 1.34 | 1.37 | 66,058 | 1.37 |
| 2/03/2026 | 1.40 | 1.40 | 1.35 | 1.39 | 32,569 | 1.39 |
| 2/02/2026 | 1.41 | 1.43 | 1.39 | 1.39 | 14,842 | 1.39 |
| 1/30/2026 | 1.43 | 1.43 | 1.38 | 1.40 | 5,925 | 1.40 |
| 1/29/2026 | 1.42 | 1.45 | 1.37 | 1.41 | 8,217 | 1.41 |
| 1/28/2026 | 1.42 | 1.44 | 1.40 | 1.41 | 26,102 | 1.41 |
| 1/27/2026 | 1.39 | 1.42 | 1.36 | 1.42 | 67,985 | 1.42 |
| 1/26/2026 | 1.42 | 1.43 | 1.38 | 1.39 | 31,241 | 1.39 |
| 1/23/2026 | 1.46 | 1.46 | 1.36 | 1.41 | 122,752 | 1.41 |
| 1/22/2026 | 1.43 | 1.47 | 1.42 | 1.45 | 142,826 | 1.45 |
| 1/21/2026 | 1.40 | 1.46 | 1.34 | 1.44 | 119,473 | 1.44 |
| 1/20/2026 | 1.35 | 1.45 | 1.35 | 1.38 | 69,629 | 1.38 |
| 1/16/2026 | 1.45 | 1.46 | 1.39 | 1.42 | 74,656 | 1.42 |
| 1/15/2026 | 1.46 | 1.49 | 1.44 | 1.45 | 17,680 | 1.45 |
| 1/14/2026 | 1.48 | 1.58 | 1.40 | 1.44 | 31,870 | 1.44 |
| 1/13/2026 | 1.39 | 1.44 | 1.35 | 1.44 | 34,778 | 1.44 |
| 1/12/2026 | 1.44 | 1.44 | 1.38 | 1.42 | 5,814 | 1.42 |
| 1/09/2026 | 1.37 | 1.47 | 1.35 | 1.42 | 95,312 | 1.42 |
| 1/08/2026 | 1.35 | 1.43 | 1.35 | 1.43 | 41,444 | 1.43 |
| 1/07/2026 | 1.38 | 1.39 | 1.35 | 1.37 | 12,446 | 1.37 |
| 1/06/2026 | 1.35 | 1.39 | 1.35 | 1.37 | 8,993 | 1.37 |
| 1/05/2026 | 1.30 | 1.39 | 1.30 | 1.38 | 22,023 | 1.38 |
| 1/02/2026 | 1.23 | 1.35 | 1.23 | 1.35 | 35,546 | 1.35 |
| 12/31/2025 | 1.30 | 1.35 | 1.28 | 1.32 | 18,695 | 1.32 |
| 12/30/2025 | 1.28 | 1.35 | 1.27 | 1.32 | 13,516 | 1.32 |
| 12/29/2025 | 1.28 | 1.32 | 1.27 | 1.32 | 5,121 | 1.32 |
| 12/26/2025 | 1.26 | 1.33 | 1.26 | 1.33 | 10,667 | 1.33 |
| 12/24/2025 | 1.29 | 1.34 | 1.29 | 1.33 | 8,175 | 1.33 |
| 12/23/2025 | 1.30 | 1.33 | 1.28 | 1.33 | 14,765 | 1.33 |
| 12/22/2025 | 1.26 | 1.34 | 1.25 | 1.28 | 29,299 | 1.28 |
| 12/19/2025 | 1.31 | 1.35 | 1.29 | 1.33 | 8,404 | 1.33 |
| 12/18/2025 | 1.28 | 1.32 | 1.26 | 1.32 | 9,740 | 1.32 |
| 12/17/2025 | 1.31 | 1.32 | 1.24 | 1.29 | 25,370 | 1.29 |
| 12/16/2025 | 1.30 | 1.34 | 1.23 | 1.33 | 33,019 | 1.33 |
| 12/15/2025 | 1.29 | 1.33 | 1.27 | 1.32 | 31,372 | 1.32 |
| 12/12/2025 | 1.34 | 1.34 | 1.27 | 1.34 | 7,501 | 1.34 |