Edible Garden AG Inc EDBL
NASDAQ · Amerika Birleşik Devletleri · Proses Endüstrileri
$1,190,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,19 | %0,00 | $1,19 | $1,22 | $1,17 | 86,74K |
| 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 |