Edible Garden AG Incorporated (EDBL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EDBL Historical Return
If you invested $1000 in Edible Garden AG Incorporated (EDBL) since IPO date, it would be worth $0 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.01, while $1000 invested 1 year ago would be worth $1.81. This corresponds to total returns of -100%, -100%, -99.82%, respectively, with annualized returns of -97.69%, -98.02%, -99.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EDBL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 1.4 | 1.43 | 1.43 | 1.44 | 1.38 | 48,906 |
| September 09, 2026 | 1.42 | 1.41 | 1.41 | 1.43 | 1.4 | 62,962 |
| September 08, 2026 | 1.4 | 1.42 | 1.42 | 1.44 | 1.4 | 65,300 |
| September 04, 2026 | 1.52 | 1.39 | 1.39 | 1.56 | 1.39 | 317,230 |
| September 03, 2026 | 1.49 | 1.49 | 1.49 | 1.52 | 1.49 | 0 |
| September 02, 2026 | 1.49 | 1.49 | 1.49 | 1.51 | 1.46 | 720,288 |
| September 01, 2026 | 1.49 | 1.55 | 1.55 | 1.55 | 1.42 | 70,946 |
| August 31, 2026 | 1.52 | 1.46 | 1.46 | 1.52 | 1.45 | 46,292 |
| August 28, 2026 | 1.5 | 1.48 | 1.48 | 1.5 | 1.43 | 34,979 |
| August 27, 2026 | 1.45 | 1.43 | 1.43 | 1.45 | 1.4 | 143,061 |
| August 26, 2026 | 1.42 | 1.44 | 1.44 | 1.44 | 1.39 | 88,471 |
| August 25, 2026 | 1.47 | 1.46 | 1.46 | 1.48 | 1.38 | 0 |
| August 24, 2026 | 1.41 | 1.41 | 1.41 | 1.46 | 1.38 | 0 |
| August 21, 2026 | 1.53 | 1.46 | 1.46 | 1.53 | 1.46 | 80,723 |
| August 20, 2026 | 1.54 | 1.52 | 1.52 | 1.54 | 1.48 | 102,799 |
| August 19, 2026 | 1.57 | 1.53 | 1.53 | 1.67 | 1.51 | 0 |
| August 18, 2026 | 1.56 | 1.57 | 1.57 | 1.61 | 1.52 | 0 |
| August 17, 2026 | 1.65 | 1.56 | 1.56 | 1.65 | 1.53 | 301,267 |
| August 14, 2026 | 1.68 | 1.67 | 1.67 | 1.7 | 1.6 | 902,746 |
| August 13, 2026 | 1.59 | 1.67 | 1.67 | 1.74 | 1.56 | 0 |
| August 12, 2026 | 1.72 | 1.71 | 1.71 | 1.75 | 1.69 | 0 |
| August 11, 2026 | 1.76 | 1.78 | 1.78 | 1.8 | 1.71 | 0 |
| August 10, 2026 | 1.9 | 1.83 | 1.83 | 1.9 | 1.69 | 286,156 |
| August 07, 2026 | 1.92 | 1.88 | 1.88 | 1.92 | 1.85 | 0 |
| August 06, 2026 | 1.97 | 1.96 | 1.96 | 2.03 | 1.9 | 123,458 |
| August 05, 2026 | 1.85 | 1.98 | 1.98 | 2.04 | 1.83 | 394,587 |
| August 04, 2026 | 1.95 | 1.91 | 1.91 | 2.16 | 1.8 | 699,950 |
| August 03, 2026 | 2.74 | 2.28 | 2.28 | 3.18 | 2.2 | 23.15M |
| July 31, 2026 | 2.4 | 2.33 | 2.33 | 2.4 | 2.25 | 205,181 |
| July 30, 2026 | 2.47 | 2.5 | 2.5 | 2.62 | 2.42 | 321,246 |
| July 29, 2026 | 2.36 | 2.45 | 2.45 | 2.85 | 2.3 | 641,401 |
| July 28, 2026 | 2.61 | 2.43 | 2.43 | 3.07 | 2.42 | 1.42M |
| July 27, 2026 | 7.93 | 2.91 | 2.91 | 8.6 | 2.8 | 34.37M |
| July 24, 2026 | 3.21 | 3.14 | 3.14 | 3.4 | 3.1 | 63,324 |
| July 23, 2026 | 3.18 | 3.06 | 3.06 | 3.19 | 3.03 | 85,056 |
| July 22, 2026 | 3.47 | 3.47 | 3.47 | 3.67 | 3.4 | 62,097 |
| July 21, 2026 | 3.36 | 3.6 | 3.6 | 3.85 | 3.33 | 75,485 |
| July 20, 2026 | 3.23 | 3.56 | 3.56 | 3.99 | 3.23 | 352,511 |
| July 17, 2026 | 3.15 | 3.23 | 3.23 | 3.38 | 2.98 | 149,771 |
| July 16, 2026 | 3.3 | 3.21 | 3.21 | 3.42 | 3.17 | 40,442 |
| July 15, 2026 | 3.18 | 3.4 | 3.4 | 3.45 | 3.14 | 105,638 |
| July 14, 2026 | 3.52 | 3.48 | 3.48 | 3.9 | 3.35 | 188,207 |
| July 13, 2026 | 4.49 | 4.2 | 4.2 | 4.49 | 3.97 | 248,083 |
| July 10, 2026 | 3.89 | 4.39 | 4.39 | 4.46 | 3.47 | 466,873 |
| July 09, 2026 | 4.5 | 5.22 | 5.22 | 5.51 | 4.28 | 4.21M |
| July 08, 2026 | 5.9 | 5.22 | 5.22 | 6.8 | 4.67 | 10.51M |
| July 07, 2026 | 4.59 | 3.95 | 3.95 | 4.69 | 3.74 | 454,469 |
| July 06, 2026 | 5.4 | 5.25 | 5.25 | 5.51 | 4.5 | 69,045 |
| July 02, 2026 | 5.62 | 5.67 | 5.67 | 6.14 | 5.32 | 208,381 |
| July 01, 2026 | 7.82 | 7.31 | 7.31 | 7.82 | 7.03 | 265,289 |
| June 30, 2026 | 13.26 | 8.6 | 8.6 | 16.06 | 7.91 | 7.58M |
| June 29, 2026 | 7.12 | 7.35 | 7.35 | 7.53 | 7.02 | 6,336 |
| June 26, 2026 | 7.2 | 7.08 | 7.08 | 7.69 | 6.97 | 20,878 |
| June 25, 2026 | 8.41 | 7.29 | 7.29 | 8.41 | 7.2 | 16,467 |
| June 24, 2026 | 8.99 | 8.55 | 8.55 | 8.99 | 7.92 | 18,747 |
| June 23, 2026 | 8.87 | 8.99 | 8.99 | 8.99 | 8.55 | 69,843 |
| June 22, 2026 | 9.71 | 9.39 | 9.39 | 9.9 | 9.23 | 9,083 |
| June 18, 2026 | 9.43 | 9.8 | 9.8 | 10.04 | 9.07 | 14,358 |
| June 17, 2026 | 9.7 | 9.27 | 9.27 | 10.04 | 9.27 | 8,799 |
| June 16, 2026 | 9.46 | 9.9 | 9.9 | 10.31 | 9.07 | 43,865 |
AD
