Edible Garden AG Incorporated (EDBL) NASDAQ

3.47

-0.18(-4.93%)

Updated at May 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 20253.573.473.473.73.36283,120
May 29, 20253.673.653.653.893.43417,111
May 28, 20253.53.693.694.153.371.72M
May 27, 202543.323.324.053.2964,436
May 23, 20254.13.823.8253.83.42M
May 22, 20254.293.913.914.683.782.5M
May 21, 20254.574.994.996.294.55108.77M
May 20, 20252.473.63.63.882.4585.94M
May 19, 20251.952221.841,300
May 16, 20252.051.971.972.11.9649,290
May 15, 20252.41.981.982.41.8978,344
May 14, 20252.32.32.32.372.28119,300
May 13, 20252.42.332.332.422.329,539
May 12, 20252.342.372.372.482.2547,200
May 09, 20252.22.252.252.282.1829,229
May 08, 20252.262.262.262.312.1133,635
May 07, 20252.112.312.312.42.01186,817
May 06, 20251.922.112.112.171.990,802
May 05, 20251.911.921.921.991.8723,155
May 02, 20251.871.891.891.941.8756,084
May 01, 20251.911.91.91.931.8825,217
April 30, 20251.871.91.91.991.83121,100
April 29, 20251.91.91.91.941.8528,626
April 28, 20251.931.91.91.971.8548,700
April 25, 20251.921.931.92.051.8776,763
April 24, 20251.921.931.932.051.91120,785
April 23, 20251.921.891.891.951.8941,301
April 22, 20251.861.91.91.941.8393,710
April 21, 20251.91.861.861.941.8221,422
April 17, 20251.861.91.91.931.8526,270
April 16, 20251.971.861.862.011.8354,164
April 15, 20251.991.941.942.031.8556,431
April 14, 20252.081.991.992.121.94138,836
April 11, 20251.981.991.992.051.83128,922
April 10, 20252.251.981.982.251.9293,700
April 09, 20252.12.132.132.262.0383,383
April 08, 20252.142.12.12.352.127,044
April 07, 20252.112.132.132.231.9232,648
April 04, 20252.352.262.262.362.1657,519
April 03, 20252.732.52.52.732.435,400
April 02, 20252.612.812.812.952.665,277
April 01, 20252.372.652.652.952.3548,706
March 31, 20253.112.432.433.122.27153,712
March 28, 20253.553.473.473.723.1945,200
March 27, 20253.833.623.624.153.53121,488
March 26, 20252.993.843.843.972.96531,034
March 25, 20252.62.892.892.92.640,945
March 24, 20252.572.552.552.72.519,149
March 21, 20252.722.572.572.722.5129,124
March 20, 20252.722.662.662.852.6318,679
March 19, 20252.652.752.752.822.5923,016
March 18, 20252.652.652.652.762.5721,500
March 17, 20252.822.612.612.822.577,785
March 14, 20252.42.822.822.862.4111,413
March 13, 20252.052.42.42.492.05101,103
March 12, 20251.912.092.092.131.8755,975
March 11, 20251.911.941.941.951.8171,156
March 10, 20252.11.921.922.111.8869,211
March 07, 20252.22.132.132.222.0944,103
March 06, 20252.212.232.232.392.2174,917
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved