NASDAQ : EDUC
Educational Development Corporation — Price history
Communication Services · Publishing · United States
Last price 1.08 USD (Oct 30, 2026, 3:08 PM EDT) · Market cap 9.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Educational Development Corporation (EDUC) closed at 1.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.08 | 1.08 | 1.02 | 1.04 | 12,185 | +0.00% |
| 2026-10-30 | 1.03 | 1.09 | 1.03 | 1.04 | 11,882 | +0.00% |
| 2026-10-29 | 1.018 | 1.04 | 1.018 | 1.04 | 20,897 | +0.97% |
| 2026-10-28 | 1.05 | 1.06 | 1.02 | 1.03 | 6,866 | +0.98% |
| 2026-10-27 | 1 | 1.055 | 1 | 1.02 | 16,794 | +0.00% |
| 2026-10-26 | 1.01 | 1.071 | 0.9875 | 1.02 | 36,003 | +0.00% |
| 2026-10-23 | 1.02 | 1.03 | 1.02 | 1.02 | 9,010 | +0.00% |
| 2026-10-22 | 1.05 | 1.09 | 0.985 | 1.02 | 65,863 | -0.97% |
| 2026-10-21 | 1.06 | 1.15 | 1.018 | 1.03 | 12,476 | +0.00% |
| 2026-10-20 | 1.044 | 1.15 | 1.02 | 1.03 | 9,817 | -0.96% |
| 2026-10-19 | 1.04 | 1.175 | 1.02 | 1.04 | 11,468 | +0.00% |
| 2026-10-16 | 1.14 | 1.14 | 1.03 | 1.04 | 41,120 | -4.59% |
| 2026-10-15 | 1.295 | 1.295 | 1.07 | 1.09 | 72,899 | -16.48% |
| 2026-10-14 | 1.3 | 1.33 | 1.29 | 1.305 | 13,697 | +0.00% |
| 2026-10-13 | 1.315 | 1.315 | 1.3 | 1.305 | 4,605 | +0.38% |
| 2026-10-12 | 1.31 | 1.31 | 1.284 | 1.3 | 7,204 | +0.00% |
| 2026-10-09 | 1.31 | 1.31 | 1.28 | 1.3 | 3,237 | +0.00% |
| 2026-10-08 | 1.27 | 1.31 | 1.27 | 1.3 | 17,994 | +0.00% |
| 2026-10-07 | 1.265 | 1.31 | 1.265 | 1.3 | 6,176 | +0.00% |
| 2026-10-06 | 1.27 | 1.31 | 1.27 | 1.3 | 4,354 | +0.00% |
| 2026-10-05 | 1.3 | 1.31 | 1.29 | 1.3 | 18,698 | +0.00% |
| 2026-10-02 | 1.28 | 1.31 | 1.28 | 1.3 | 4,648 | +0.00% |
| 2026-10-01 | 1.27 | 1.32 | 1.27 | 1.3 | 8,781 | +0.00% |
| 2026-09-30 | 1.26 | 1.31 | 1.23 | 1.3 | 15,335 | -0.38% |
| 2026-09-29 | 1.295 | 1.31 | 1.29 | 1.305 | 6,110 | +0.38% |
| 2026-09-28 | 1.27 | 1.31 | 1.27 | 1.3 | 10,997 | +0.00% |
| 2026-09-25 | 1.28 | 1.325 | 1.28 | 1.3 | 9,679 | +0.00% |
| 2026-09-24 | 1.28 | 1.31 | 1.28 | 1.3 | 17,454 | +0.00% |
| 2026-09-23 | 1.29 | 1.311 | 1.29 | 1.3 | 5,661 | +0.00% |
| 2026-09-22 | 1.3 | 1.315 | 1.3 | 1.3 | 3,246 | -0.76% |
| 2026-09-21 | 1.33 | 1.33 | 1.27 | 1.31 | 49,446 | +0.00% |
| 2026-09-18 | 1.265 | 1.32 | 1.265 | 1.31 | 168,447 | +0.77% |
| 2026-09-17 | 1.305 | 1.309 | 1.29 | 1.3 | 25,681 | +0.00% |
| 2026-09-16 | 1.26 | 1.32 | 1.26 | 1.3 | 63,149 | -0.76% |
| 2026-09-15 | 1.27 | 1.311 | 1.26 | 1.31 | 180,986 | +0.00% |
| 2026-09-14 | 1.295 | 1.315 | 1.29 | 1.31 | 52,288 | +0.00% |
| 2026-09-11 | 1.3 | 1.32 | 1.28 | 1.31 | 289,510 | +0.00% |
| 2026-09-10 | 1.31 | 1.31 | 1.3 | 1.31 | 28,289 | +0.00% |
| 2026-09-09 | 1.34 | 1.345 | 1.31 | 1.31 | 66,002 | -2.24% |
| 2026-09-08 | 1.33 | 1.35 | 1.325 | 1.34 | 152,161 | -0.74% |
| 2026-09-04 | 1.32 | 1.36 | 1.32 | 1.35 | 44,325 | +0.75% |
| 2026-09-03 | 1.32 | 1.35 | 1.32 | 1.34 | 15,630 | +0.00% |
| 2026-09-02 | 1.33 | 1.355 | 1.32 | 1.34 | 72,762 | -0.74% |
| 2026-09-01 | 1.32 | 1.36 | 1.32 | 1.35 | 21,834 | +0.00% |
| 2026-08-31 | 1.36 | 1.37 | 1.34 | 1.35 | 50,985 | -1.46% |
| 2026-08-28 | 1.36 | 1.37 | 1.35 | 1.37 | 56,115 | +0.74% |
| 2026-08-27 | 1.39 | 1.4 | 1.35 | 1.36 | 28,531 | +0.00% |
| 2026-08-26 | 1.35 | 1.375 | 1.35 | 1.36 | 98,562 | +0.00% |
| 2026-08-25 | 1.36 | 1.375 | 1.36 | 1.36 | 76,447 | -0.37% |
| 2026-08-24 | 1.34 | 1.38 | 1.33 | 1.365 | 66,571 | -0.36% |
| 2026-08-21 | 1.36 | 1.37 | 1.36 | 1.37 | 27,874 | +0.74% |
| 2026-08-20 | 1.34 | 1.38 | 1.33 | 1.36 | 189,516 | -1.45% |
| 2026-08-19 | 1.374 | 1.38 | 1.34 | 1.38 | 90,040 | +0.73% |
| 2026-08-18 | 1.38 | 1.382 | 1.33 | 1.37 | 199,318 | -0.72% |
| 2026-08-17 | 1.4 | 1.4 | 1.34 | 1.38 | 93,697 | +0.00% |
| 2026-08-14 | 1.38 | 1.4 | 1.375 | 1.38 | 102,753 | +0.00% |
| 2026-08-13 | 1.37 | 1.4 | 1.361 | 1.38 | 86,282 | -0.72% |
| 2026-08-12 | 1.39 | 1.4 | 1.36 | 1.39 | 179,184 | -0.71% |
| 2026-08-11 | 1.4 | 1.425 | 1.39 | 1.4 | 67,630 | +0.72% |
| 2026-08-10 | 1.38 | 1.41 | 1.38 | 1.39 | 51,594 | +0.00% |
| 2026-08-07 | 1.38 | 1.427 | 1.355 | 1.39 | 152,706 | +0.72% |
| 2026-08-06 | 1.38 | 1.42 | 1.378 | 1.38 | 164,110 | +0.00% |
| 2026-08-05 | 1.4 | 1.43 | 1.37 | 1.38 | 118,484 | -0.72% |
| 2026-08-04 | 1.37 | 1.41 | 1.368 | 1.39 | 70,934 | +0.72% |
| 2026-08-03 | 1.406 | 1.406 | 1.37 | 1.38 | 61,636 | +0.00% |
| 2026-07-31 | 1.39 | 1.415 | 1.34 | 1.38 | 273,594 | -0.72% |
| 2026-07-30 | 1.39 | 1.48 | 1.37 | 1.39 | 281,153 | +0.00% |
| 2026-07-29 | 1.44 | 1.44 | 1.39 | 1.39 | 20,227 | -2.80% |
| 2026-07-28 | 1.42 | 1.445 | 1.41 | 1.43 | 129,959 | -1.04% |
| 2026-07-27 | 1.47 | 1.47 | 1.42 | 1.445 | 212,040 | -0.34% |
| 2026-07-24 | 1.46 | 1.465 | 1.43 | 1.45 | 41,067 | +0.00% |
| 2026-07-23 | 1.43 | 1.47 | 1.418 | 1.45 | 66,830 | +0.00% |
| 2026-07-22 | 1.45 | 1.47 | 1.43 | 1.45 | 307,031 | +0.00% |
| 2026-07-21 | 1.47 | 1.49 | 1.44 | 1.45 | 580,659 | -0.68% |
| 2026-07-20 | 1.49 | 1.49 | 1.45 | 1.46 | 329,602 | -0.68% |
| 2026-07-17 | 1.5 | 1.52 | 1.465 | 1.47 | 620,050 | -3.29% |
| 2026-07-16 | 1.52 | 1.65 | 1.48 | 1.52 | 278,539 | +0.00% |
| 2026-07-15 | 1.51 | 1.58 | 1.46 | 1.52 | 823,491 | +2.70% |
| 2026-07-14 | 1.48 | 1.52 | 1.44 | 1.48 | 626,634 | +0.00% |
| 2026-07-13 | 1.54 | 1.57 | 1.435 | 1.48 | 516,914 | -2.63% |
| 2026-07-10 | 1.59 | 1.645 | 1.48 | 1.52 | 431,452 | -3.18% |
| 2026-07-09 | 1.625 | 1.65 | 1.48 | 1.57 | 825,034 | -0.63% |
| 2026-07-08 | 1.557 | 1.645 | 1.535 | 1.58 | 626,427 | +0.64% |
| 2026-07-07 | 1.54 | 1.62 | 1.53 | 1.57 | 390,174 | +0.00% |
| 2026-07-06 | 1.56 | 1.6 | 1.525 | 1.57 | 294,178 | +1.95% |
| 2026-07-02 | 1.58 | 1.58 | 1.515 | 1.54 | 13,977 | +0.00% |
| 2026-07-01 | 1.49 | 1.58 | 1.485 | 1.54 | 138,143 | +1.99% |
| 2026-06-30 | 1.53 | 1.535 | 1.51 | 1.51 | 3,850 | -0.66% |
| 2026-06-29 | 1.5 | 1.55 | 1.5 | 1.52 | 29,568 | -1.30% |
| 2026-06-26 | 1.52 | 1.58 | 1.5 | 1.54 | 9,396 | +0.00% |
| 2026-06-25 | 1.51 | 1.56 | 1.495 | 1.54 | 65,764 | +1.32% |
| 2026-06-24 | 1.58 | 1.58 | 1.511 | 1.52 | 8,031 | -0.65% |
| 2026-06-23 | 1.5 | 1.545 | 1.48 | 1.53 | 84,338 | +0.66% |
| 2026-06-22 | 1.46 | 1.57 | 1.46 | 1.52 | 51,514 | +2.01% |
| 2026-06-18 | 1.49 | 1.65 | 1.44 | 1.49 | 82,823 | +2.76% |
| 2026-06-17 | 1.42 | 1.475 | 1.42 | 1.45 | 31,496 | +0.00% |
| 2026-06-16 | 1.4 | 1.49 | 1.37 | 1.45 | 39,024 | +3.57% |
| 2026-06-15 | 1.35 | 1.411 | 1.35 | 1.4 | 20,955 | +3.70% |
| 2026-06-12 | 1.36 | 1.45 | 1.35 | 1.35 | 13,921 | -1.46% |
| 2026-06-11 | 1.345 | 1.42 | 1.345 | 1.37 | 4,780 | +0.74% |
| 2026-06-10 | 1.34 | 1.405 | 1.34 | 1.36 | 78,590 | +0.00% |
| 2026-06-09 | 1.317 | 1.37 | 1.317 | 1.36 | 30,510 | +0.00% |
| 2026-06-08 | 1.36 | 1.38 | 1.355 | 1.36 | 7,153 | -2.16% |
| 2026-06-05 | 1.41 | 1.41 | 1.375 | 1.39 | 32,659 | -2.11% |
| 2026-06-04 | 1.48 | 1.48 | 1.299 | 1.42 | 47,542 | +0.00% |
| 2026-06-03 | 1.41 | 1.499 | 1.41 | 1.42 | 38,496 | -2.07% |
| 2026-06-02 | 1.425 | 1.49 | 1.4 | 1.45 | 69,593 | -0.68% |
| 2026-06-01 | 1.48 | 1.48 | 1.44 | 1.46 | 47,476 | +0.00% |
| 2026-05-29 | 1.43 | 1.48 | 1.398 | 1.46 | 328,979 | +0.69% |
| 2026-05-28 | 1.44 | 1.46 | 1.44 | 1.45 | 30,374 | +0.00% |
| 2026-05-27 | 1.44 | 1.467 | 1.44 | 1.45 | 6,685 | -0.68% |
| 2026-05-26 | 1.31 | 1.48 | 1.31 | 1.46 | 76,095 | +3.55% |
| 2026-05-22 | 1.415 | 1.415 | 1.34 | 1.41 | 61,539 | +0.00% |
| 2026-05-21 | 1.44 | 1.44 | 1.38 | 1.41 | 127,644 | -2.08% |
| 2026-05-20 | 1.46 | 1.46 | 1.41 | 1.44 | 87,938 | -3.36% |
| 2026-05-19 | 1.452 | 1.54 | 1.45 | 1.49 | 38,990 | -0.33% |
| 2026-05-18 | 1.47 | 1.5 | 1.47 | 1.495 | 23,699 | +0.34% |
| 2026-05-15 | 1.46 | 1.515 | 1.435 | 1.49 | 164,142 | +0.68% |
| 2026-05-14 | 1.452 | 1.49 | 1.452 | 1.48 | 6,562 | +0.00% |
| 2026-05-13 | 1.38 | 1.54 | 1.38 | 1.48 | 51,152 | +0.68% |