Edible Garden AG Inc EDBL
NASDAQ · United States · Process Industries
$1.190.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.19 | 0.00% | $1.19 | $1.22 | $1.17 | 87.31K |
| 2026-09-30 | $1.19 | -2.46% | $1.20 | $1.23 | $1.17 | 96.20K |
| 2026-09-29 | $1.22 | +0.83% | $1.18 | $1.27 | $1.18 | 119.00K |
| 2026-09-28 | $1.21 | -2.42% | $1.20 | $1.27 | $1.19 | 154.30K |
| 2026-09-25 | $1.24 | +5.08% | $1.15 | $1.30 | $1.13 | 6.46M |
| 2026-09-24 | $1.18 | -1.67% | $1.20 | $1.22 | $1.16 | 205.00K |
| 2026-09-23 | $1.20 | -5.51% | $1.22 | $1.41 | $1.19 | 1.02M |
| 2026-09-22 | $1.27 | -5.93% | $1.27 | $1.35 | $1.11 | 12.32M |
| 2026-09-21 | $1.35 | -1.46% | $1.37 | $1.38 | $1.26 | 161.60K |
| 2026-09-18 | $1.37 | -2.14% | $1.40 | $1.41 | $1.37 | 130.00K |
| 2026-09-17 | $1.40 | +0.72% | $1.38 | $1.41 | $1.38 | 68.30K |
| 2026-09-16 | $1.39 | -1.42% | $1.39 | $1.43 | $1.38 | 59.50K |
| 2026-09-15 | $1.41 | -2.76% | $1.43 | $1.47 | $1.39 | 90.70K |
| 2026-09-14 | $1.45 | -0.68% | $1.47 | $1.49 | $1.44 | 52.50K |
| 2026-09-11 | $1.46 | +2.10% | $1.42 | $1.50 | $1.40 | 59.80K |
| 2026-09-10 | $1.43 | +1.42% | $1.39 | $1.44 | $1.38 | 48.90K |
| 2026-09-09 | $1.41 | -0.70% | $1.41 | $1.42 | $1.39 | 63.70K |
| 2026-09-08 | $1.42 | +2.16% | $1.40 | $1.44 | $1.39 | 65.30K |
| 2026-09-04 | $1.39 | -6.71% | $1.52 | $1.56 | $1.39 | 319.20K |
| 2026-09-03 | $1.49 | 0.00% | $1.51 | $1.52 | $1.45 | 108.70K |
| 2026-09-02 | $1.49 | -3.87% | $1.48 | $1.51 | $1.45 | 722.10K |
| 2026-09-01 | $1.55 | +6.16% | $1.45 | $1.55 | $1.42 | 82.60K |
| 2026-08-31 | $1.46 | -1.35% | $1.52 | $1.52 | $1.45 | 46.80K |
| 2026-08-28 | $1.48 | +3.50% | $1.50 | $1.50 | $1.43 | 58.00K |
| 2026-08-27 | $1.43 | -0.69% | $1.45 | $1.45 | $1.40 | 143.70K |
| 2026-08-26 | $1.44 | -1.37% | $1.47 | $1.47 | $1.39 | 88.70K |
| 2026-08-25 | $1.46 | +3.55% | $1.47 | $1.48 | $1.38 | 492.70K |
| 2026-08-24 | $1.41 | -3.42% | $1.41 | $1.46 | $1.37 | 407.40K |
| 2026-08-21 | $1.46 | -3.95% | $1.53 | $1.53 | $1.46 | 82.20K |
| 2026-08-20 | $1.52 | -0.65% | $1.54 | $1.57 | $1.48 | 110.20K |
| 2026-08-19 | $1.53 | -2.55% | $1.57 | $1.67 | $1.51 | 149.20K |
| 2026-08-18 | $1.57 | +0.64% | $1.55 | $1.61 | $1.52 | 121.10K |
| 2026-08-17 | $1.56 | -6.59% | $1.65 | $1.65 | $1.51 | 313.80K |
| 2026-08-14 | $1.67 | 0.00% | $1.68 | $1.70 | $1.58 | 918.80K |
| 2026-08-13 | $1.67 | -2.34% | $1.58 | $1.74 | $1.56 | 4.27M |
| 2026-08-12 | $1.71 | -3.93% | $1.72 | $1.75 | $1.69 | 95.90K |
| 2026-08-11 | $1.78 | -2.73% | $1.76 | $1.80 | $1.71 | 80.60K |
| 2026-08-10 | $1.83 | -2.66% | $1.90 | $1.90 | $1.69 | 289.00K |
| 2026-08-07 | $1.88 | -4.08% | $1.92 | $1.96 | $1.85 | 148.40K |
| 2026-08-06 | $1.96 | -1.01% | $1.96 | $2.03 | $1.90 | 127.90K |
| 2026-08-05 | $1.98 | +3.66% | $1.85 | $2.04 | $1.83 | 401.50K |
| 2026-08-04 | $1.91 | -16.23% | $1.95 | $2.16 | $1.80 | 726.20K |
| 2026-08-03 | $2.28 | -2.15% | $2.74 | $3.18 | $2.20 | 23.33M |
| 2026-07-31 | $2.33 | -6.80% | $2.40 | $2.40 | $2.25 | 231.20K |
| 2026-07-30 | $2.50 | +2.04% | $2.47 | $2.62 | $2.42 | 325.70K |
| 2026-07-29 | $2.45 | +0.82% | $2.36 | $2.85 | $2.30 | 681.90K |
| 2026-07-28 | $2.43 | -16.49% | $2.61 | $3.08 | $2.42 | 1.50M |
| 2026-07-27 | $2.91 | -7.32% | $7.88 | $8.60 | $2.80 | 34.83M |
| 2026-07-24 | $3.14 | +2.61% | $3.20 | $3.40 | $3.10 | 69.50K |
| 2026-07-23 | $3.06 | -11.82% | $3.18 | $3.26 | $3.03 | 86.60K |
| 2026-07-22 | $3.47 | -3.61% | $3.47 | $3.67 | $3.36 | 62.40K |
| 2026-07-21 | $3.60 | +1.12% | $3.36 | $3.85 | $3.33 | 79.70K |
| 2026-07-20 | $3.56 | +10.22% | $3.23 | $3.99 | $3.23 | 363.10K |
| 2026-07-17 | $3.23 | +0.62% | $3.15 | $3.38 | $2.98 | 150.20K |
| 2026-07-16 | $3.21 | -5.59% | $3.30 | $3.42 | $3.17 | 43.20K |
| 2026-07-15 | $3.40 | -2.30% | $3.30 | $3.65 | $3.05 | 110.30K |
| 2026-07-14 | $3.48 | -17.14% | $3.55 | $3.90 | $3.35 | 198.40K |
| 2026-07-13 | $4.20 | -4.76% | $4.54 | $4.73 | $3.92 | 289.50K |
| 2026-07-10 | $4.41 | -15.52% | $3.91 | $4.45 | $3.46 | 466.87K |
| 2026-07-09 | $5.22 | 0.00% | $4.50 | $5.49 | $4.28 | 4.21M |
| 2026-07-08 | $5.22 | +31.82% | $5.89 | $6.80 | $4.68 | 10.51M |
| 2026-07-07 | $3.96 | -24.79% | $4.59 | $4.68 | $3.73 | 454.47K |
| 2026-07-06 | $5.26 | -7.14% | $5.40 | $5.53 | $4.50 | 69.04K |
| 2026-07-02 | $5.67 | -22.70% | $5.63 | $6.16 | $5.31 | 208.38K |
| 2026-07-01 | $7.34 | -14.66% | $7.83 | $7.83 | $7.02 | 265.29K |
| 2026-06-30 | $8.60 | +17.18% | $13.27 | $16.07 | $7.92 | 7.58M |
| 2026-06-29 | $7.34 | +3.82% | $7.11 | $7.51 | $7.02 | 6.34K |
| 2026-06-26 | $7.07 | -3.09% | $7.20 | $7.70 | $6.97 | 20.88K |
| 2026-06-25 | $7.29 | -14.74% | $8.41 | $8.41 | $7.20 | 16.47K |
| 2026-06-24 | $8.55 | -5.00% | $9.00 | $9.00 | $7.92 | 18.75K |
| 2026-06-23 | $9.00 | -4.31% | $8.86 | $9.00 | $8.55 | 69.84K |
| 2026-06-22 | $9.40 | -4.13% | $9.72 | $9.90 | $9.23 | 9.08K |
| 2026-06-18 | $9.81 | +5.83% | $9.45 | $10.03 | $9.09 | 14.36K |
| 2026-06-17 | $9.27 | -6.36% | $9.72 | $10.03 | $9.27 | 8.79K |
| 2026-06-16 | $9.90 | +4.27% | $9.45 | $10.31 | $9.09 | 43.86K |
| 2026-06-15 | $9.49 | -17.90% | $11.25 | $12.15 | $9.05 | 45.75K |
| 2026-06-12 | $11.56 | -4.10% | $11.70 | $12.10 | $10.94 | 15.27K |
| 2026-06-11 | $12.06 | +11.67% | $10.57 | $12.15 | $10.22 | 46.25K |
| 2026-06-10 | $10.80 | +8.11% | $9.63 | $10.80 | $9.45 | 34.69K |
| 2026-06-09 | $9.99 | -2.20% | $10.31 | $10.66 | $9.18 | 46.62K |
| 2026-06-08 | $10.22 | +8.61% | $9.14 | $12.42 | $9.00 | 256.26K |
| 2026-06-05 | $9.40 | -2.79% | $8.82 | $9.81 | $8.41 | 637.07K |
| 2026-06-04 | $9.68 | +6.44% | $8.77 | $9.90 | $8.23 | 48.16K |
| 2026-06-03 | $9.09 | -14.77% | $10.35 | $10.44 | $8.86 | 69.43K |
| 2026-06-02 | $10.66 | +1.72% | $10.48 | $11.20 | $9.99 | 23.90K |
| 2026-06-01 | $10.48 | -11.07% | $11.07 | $11.30 | $9.90 | 67.51K |
| 2026-05-29 | $11.79 | -9.34% | $12.60 | $12.60 | $10.80 | 27.72K |
| 2026-05-28 | $13.01 | -0.69% | $12.28 | $13.64 | $12.15 | 17.68K |
| 2026-05-27 | $13.10 | +4.30% | $12.10 | $13.10 | $11.70 | 31.87K |
| 2026-05-26 | $12.56 | +14.81% | $10.85 | $12.56 | $10.48 | 73.34K |