Edible Garden AG Incorporated - EDBL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.84	1.9	1.9	1.92	1.81	29,410
August 21, 2025	1.83	1.84	1.84	1.85	1.77	28,858
August 20, 2025	2.07	1.88	1.88	2.2	1.81	294,244
August 19, 2025	1.98	2.02	2.02	2.04	1.94	42,791
August 18, 2025	2.04	2.02	2.02	2.04	1.92	78,500
August 15, 2025	2.09	2.07	2.07	2.09	1.95	99,614
August 14, 2025	2.37	2.19	2.19	2.37	2.02	594,771
August 13, 2025	2.34	2.33	2.33	2.36	2.3	82,700
August 12, 2025	2.33	2.33	2.33	2.36	2.31	18,939
August 11, 2025	2.34	2.36	2.36	2.39	2.3	34,602
August 08, 2025	2.3	2.37	2.37	2.37	2.28	10,700
August 07, 2025	2.43	2.3	2.3	2.5	2.24	83,606
August 06, 2025	2.4	2.4	2.4	2.48	2.39	21,600
August 05, 2025	2.38	2.4	2.4	2.42	2.38	7,363
August 04, 2025	2.4	2.38	2.38	2.48	2.33	27,900
August 01, 2025	2.43	2.4	2.42	2.45	2.36	42,170
July 31, 2025	2.42	2.45	2.45	2.53	2.39	71,833
July 30, 2025	2.45	2.38	2.38	2.47	2.38	27,789
July 29, 2025	2.44	2.47	2.47	2.48	2.35	43,658
July 28, 2025	2.58	2.46	2.46	2.58	2.42	56,893
July 25, 2025	2.62	2.61	2.61	2.69	2.55	73,951
July 24, 2025	2.68	2.64	2.64	2.71	2.6	110,666
July 23, 2025	2.7	2.64	2.64	2.76	2.61	97,400
July 22, 2025	2.59	2.7	2.7	2.73	2.59	51,710
July 21, 2025	2.6	2.59	2.59	2.6	2.55	40,966
July 18, 2025	2.63	2.59	2.59	2.63	2.55	87,463
July 17, 2025	2.69	2.63	2.63	2.71	2.62	64,584
July 16, 2025	2.6	2.63	2.63	2.63	2.51	80,112
July 15, 2025	2.62	2.6	2.6	2.78	2.41	1.27M
July 14, 2025	2.62	2.64	2.64	2.69	2.6	56,049
July 11, 2025	2.64	2.61	2.61	2.72	2.6	36,412
July 10, 2025	2.62	2.64	2.64	2.67	2.6	49,756
July 09, 2025	2.67	2.64	2.64	2.74	2.61	41,226
July 08, 2025	2.59	2.67	2.67	2.76	2.59	113,926
July 07, 2025	2.58	2.59	2.59	2.63	2.57	54,085
July 03, 2025	2.67	2.6	2.6	2.7	2.6	57,027
July 02, 2025	2.64	2.71	2.71	2.8	2.55	108,300
July 01, 2025	2.64	2.64	2.64	2.75	2.64	43,900
June 30, 2025	2.59	2.63	2.63	2.7	2.59	53,221
June 27, 2025	2.6	2.64	2.64	2.65	2.6	43,603
June 26, 2025	2.68	2.64	2.64	2.73	2.61	66,440
June 25, 2025	2.79	2.73	2.73	2.85	2.71	58,737
June 24, 2025	2.66	2.79	2.79	2.82	2.66	70,914
June 23, 2025	2.68	2.71	2.71	2.8	2.6	91,667
June 20, 2025	2.6	2.73	2.73	2.82	2.53	75,230
June 18, 2025	2.7	2.67	2.67	2.8	2.6	90,900
June 17, 2025	2.63	2.75	2.75	2.77	2.63	49,206
June 16, 2025	2.77	2.71	2.71	2.86	2.63	194,602
June 13, 2025	3.01	2.89	2.89	3.05	2.82	56,082
June 12, 2025	2.99	3.07	3.07	3.1	2.98	53,534
June 11, 2025	3.04	3	3	3.13	2.95	61,554
June 10, 2025	3.1	3.1	3.1	3.21	3.01	71,337
June 09, 2025	2.59	3.04	3.04	3.12	2.59	321,800
June 06, 2025	2.68	2.63	2.63	2.75	2.54	159,416
June 05, 2025	2.91	2.69	2.69	2.95	2.61	271,701
June 04, 2025	3.08	2.95	2.95	3.19	2.9	306,301
June 03, 2025	3.34	3.19	3.19	3.38	3.05	225,736
June 02, 2025	3.37	3.39	3.39	3.54	3.32	141,049
May 30, 2025	3.57	3.47	3.47	3.7	3.36	283,120
May 29, 2025	3.67	3.65	3.65	3.89	3.43	417,111

Edible Garden AG Incorporated (EDBL) NASDAQ