Educational Development Corporation - Common Stock (EDUC)

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

Date Range:

2025-09-19 - 2025-12-19

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/11/2025	1.28	1.34	1.27	1.34	28,915	1.34
12/10/2025	1.27	1.33	1.23	1.30	38,214	1.30
12/09/2025	1.36	1.36	1.26	1.29	44,249	1.29
12/08/2025	1.26	1.33	1.26	1.33	5,753	1.33
12/05/2025	1.27	1.33	1.23	1.30	4,870	1.30
12/04/2025	1.31	1.35	1.24	1.31	28,157	1.31
12/03/2025	1.29	1.29	1.21	1.29	5,534	1.29
12/02/2025	1.28	1.29	1.25	1.28	18,437	1.28
12/01/2025	1.28	1.30	1.24	1.29	5,381	1.29
11/28/2025	1.26	1.26	1.23	1.26	9,195	1.26
11/26/2025	1.31	1.31	1.24	1.25	22,061	1.25
11/25/2025	1.24	1.29	1.22	1.24	27,950	1.24
11/24/2025	1.22	1.29	1.21	1.24	40,268	1.24
11/21/2025	1.20	1.29	1.20	1.24	75,736	1.24
11/20/2025	1.30	1.30	1.21	1.25	31,854	1.25
11/19/2025	1.24	1.29	1.22	1.25	26,701	1.25
11/18/2025	1.24	1.32	1.24	1.26	25,602	1.26
11/17/2025	1.31	1.37	1.25	1.26	166,126	1.26
11/14/2025	1.36	1.42	1.28	1.39	67,735	1.39
11/13/2025	1.42	1.42	1.33	1.36	3,623	1.36
11/12/2025	1.33	1.38	1.30	1.36	113,210	1.36
11/11/2025	1.33	1.35	1.30	1.35	48,002	1.35
11/10/2025	1.32	1.40	1.32	1.35	29,144	1.35
11/07/2025	1.35	1.40	1.30	1.35	121,057	1.35
11/06/2025	1.41	1.42	1.30	1.35	125,082	1.35
11/05/2025	1.34	1.43	1.34	1.41	43,973	1.41
11/04/2025	1.49	1.51	1.29	1.36	475,077	1.36
11/03/2025	1.53	1.59	1.50	1.50	39,824	1.50
10/31/2025	1.47	1.62	1.44	1.56	156,870	1.56
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