Edible Garden AG Incorporated (EDBL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Edible Garden AG Incorporated (EDBL) since IPO date, it would be worth $0 as of August 02, 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 $2.18. This corresponds to total returns of -100%, -100%, -99.78%, respectively, with annualized returns of -97.66%, -97.95%, -99.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 11.25 | 9.49 | 9.49 | 12.14 | 9.04 | 45,747 |
| June 12, 2026 | 11.7 | 11.58 | 11.58 | 12.1 | 10.95 | 15,329 |
| June 11, 2026 | 10.58 | 12.06 | 12.06 | 12.14 | 10.22 | 46,247 |
| June 10, 2026 | 9.63 | 10.8 | 10.8 | 10.82 | 9.45 | 34,691 |
| June 09, 2026 | 10.3 | 9.99 | 9.99 | 10.67 | 9.2 | 46,616 |
| June 08, 2026 | 9.14 | 10.22 | 10.22 | 12.4 | 9.01 | 256,260 |
| June 05, 2026 | 8.82 | 9.4 | 9.4 | 9.83 | 8.41 | 637,067 |
| June 04, 2026 | 8.77 | 9.67 | 9.67 | 9.89 | 8.21 | 48,159 |
| June 03, 2026 | 10.35 | 9.08 | 9.08 | 10.42 | 8.85 | 69,431 |
| June 02, 2026 | 10.5 | 10.67 | 10.67 | 11.22 | 9.97 | 23,901 |
| June 01, 2026 | 11.09 | 10.49 | 10.49 | 11.3 | 9.9 | 67,509 |
| May 29, 2026 | 12.62 | 11.79 | 11.79 | 12.62 | 10.8 | 27,716 |
| May 28, 2026 | 12.26 | 13.01 | 13.01 | 13.63 | 12.15 | 17,780 |
| May 27, 2026 | 12.1 | 13.1 | 13.1 | 13.1 | 11.7 | 32,076 |
| May 26, 2026 | 10.83 | 12.54 | 12.54 | 12.54 | 10.49 | 73,343 |
| May 22, 2026 | 11.17 | 10.95 | 10.95 | 11.17 | 10.35 | 59,391 |
| May 21, 2026 | 12.69 | 12.02 | 12.02 | 12.69 | 11.52 | 126,818 |
| May 20, 2026 | 11.79 | 12.46 | 12.46 | 12.46 | 11.34 | 26,394 |
| May 19, 2026 | 10.49 | 12.09 | 12.09 | 13.05 | 10.49 | 76,430 |
| May 18, 2026 | 11.47 | 12.92 | 12.92 | 12.96 | 11.07 | 191,171 |
| May 15, 2026 | 25.19 | 17.52 | 17.52 | 25.2 | 13.64 | 1.54M |
| May 14, 2026 | 22.08 | 18.54 | 18.54 | 22.08 | 17.1 | 1.05M |
| May 13, 2026 | 15.75 | 16.87 | 16.87 | 17.1 | 14.99 | 304,727 |
| May 12, 2026 | 15.75 | 15.83 | 15.83 | 16.22 | 14.4 | 10,136 |
| May 11, 2026 | 16.83 | 15.45 | 15.45 | 16.83 | 13.33 | 15,009 |
| May 08, 2026 | 17.1 | 17.82 | 17.82 | 17.82 | 16.43 | 5,453 |
| May 07, 2026 | 17.48 | 17.34 | 17.34 | 17.88 | 16.66 | 7,600 |
| May 06, 2026 | 18.09 | 17.65 | 17.65 | 18.58 | 17.18 | 9,767 |