Educational Development Corporation - Common Stock (EDUC)

Historical Prices For Educational Development Corporation - Common Stock (EDUC)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	1.63	1.63	1.52	1.54	186,216	1.54
10/29/2025	1.56	1.73	1.49	1.65	2,056,770	1.65
10/28/2025	1.44	1.53	1.35	1.49	10,805,145	1.49
10/27/2025	1.46	1.53	1.42	1.51	29,797	1.51
10/24/2025	1.42	1.50	1.42	1.44	20,790	1.44
10/23/2025	1.49	1.52	1.44	1.47	11,722	1.47
10/22/2025	1.38	1.52	1.38	1.43	124,245	1.43
10/21/2025	1.45	1.51	1.40	1.48	29,350	1.48
10/20/2025	1.51	1.63	1.46	1.47	41,848	1.47
10/17/2025	1.45	1.57	1.43	1.51	139,060	1.51
10/16/2025	1.43	1.50	1.38	1.46	72,916	1.46
10/15/2025	1.42	1.51	1.40	1.47	41,760	1.47
10/14/2025	1.38	1.48	1.36	1.47	48,239	1.47
10/13/2025	1.47	1.47	1.38	1.42	50,357	1.42
10/10/2025	1.56	1.62	1.44	1.45	71,804	1.45
10/09/2025	1.58	1.68	1.52	1.61	96,337	1.61
10/08/2025	1.59	1.59	1.51	1.52	53,946	1.52
10/07/2025	1.44	1.65	1.43	1.63	149,073	1.63
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