Edible Garden AG Incorporated (EDBL) NASDAQ

0.24

+0.0038(+1.63%)

Updated at June 02 04:00PM

Currency In USD

EDBL Historical Return

If you invested $1000 in Edible Garden AG Incorporated (EDBL) since IPO date, it would be worth $0 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.03, while $1000 invested 1 year ago would be worth $6.99. This corresponds to total returns of -100%, -100%, -99.3%, respectively, with annualized returns of -97.08%, -96.85%, -99.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EDBL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.23	0.24	0.24	0.25	0.22	1.04M
June 01, 2026	0.25	0.23	0.23	0.25	0.22	2.98M
May 29, 2026	0.28	0.26	0.26	0.28	0.24	1.07M
May 28, 2026	0.27	0.29	0.29	0.3	0.27	772,655
May 27, 2026	0.27	0.29	0.29	0.29	0.26	1.27M
May 26, 2026	0.24	0.28	0.28	0.28	0.23	3.2M
May 22, 2026	0.25	0.24	0.24	0.25	0.23	2.51M
May 21, 2026	0.28	0.27	0.27	0.28	0.26	5.54M
May 20, 2026	0.26	0.28	0.28	0.28	0.25	1.11M
May 19, 2026	0.23	0.27	0.27	0.29	0.23	3.35M
May 18, 2026	0.25	0.29	0.29	0.29	0.25	8.37M
May 15, 2026	0.51	0.37	0.37	0.62	0.3	68.45M
May 14, 2026	0.45	0.41	0.41	0.54	0.38	45.99M
May 13, 2026	0.35	0.37	0.37	0.38	0.33	1.22M
May 12, 2026	0.35	0.35	0.35	0.36	0.32	454,809
May 11, 2026	0.37	0.34	0.34	0.37	0.3	670,275
May 08, 2026	0.38	0.4	0.4	0.4	0.37	243,189
May 07, 2026	0.39	0.39	0.39	0.4	0.37	338,426
May 06, 2026	0.4	0.39	0.39	0.41	0.38	424,487
May 05, 2026	0.44	0.41	0.41	0.44	0.4	434,748
May 04, 2026	0.48	0.45	0.45	0.48	0.44	1.61M
May 01, 2026	0.51	0.49	0.49	0.51	0.48	262,798
April 30, 2026	0.48	0.52	0.52	0.52	0.46	318,678
April 29, 2026	0.5	0.48	0.48	0.5	0.46	296,661
April 28, 2026	0.5	0.5	0.5	0.52	0.47	404,676
April 27, 2026	0.48	0.52	0.52	0.55	0.48	523,241
April 24, 2026	0.53	0.49	0.49	0.53	0.47	685,995
April 23, 2026	0.59	0.55	0.55	0.59	0.5	777,172
April 22, 2026	0.57	0.57	0.57	0.62	0.51	2.58M
April 21, 2026	1.31	0.69	0.69	1.65	0.68	68.9M
April 20, 2026	0.94	0.92	0.92	0.96	0.89	126,147
April 17, 2026	0.99	0.94	0.94	1.02	0.93	383,871
April 16, 2026	0.99	0.95	0.95	0.99	0.95	70,647
April 15, 2026	0.98	0.99	0.99	1.18	0.95	355,162
April 14, 2026	0.99	0.98	0.98	1	0.96	61,665
April 13, 2026	1	0.99	0.99	1.03	0.99	40,146
April 10, 2026	1.09	1	1	1.09	0.99	58,892
April 09, 2026	1.08	1.11	1.11	1.2	1.08	194,175
April 08, 2026	1.09	1.06	1.06	1.11	1.02	68,096
April 07, 2026	1.07	1.07	1.07	1.09	1.02	46,837
April 06, 2026	1.03	1.07	1.07	1.1	1.02	45,272
April 02, 2026	0.97	1.01	1.01	1.06	0.96	59,110
April 01, 2026	1.08	1.07	1.07	1.09	0.99	100,869
March 31, 2026	1	1.15	1.15	1.16	0.96	281,836
March 30, 2026	1	0.96	0.96	1	0.88	123,364
March 27, 2026	1.09	1.02	1.02	1.11	0.98	195,392
March 26, 2026	1.16	1.15	1.15	1.35	1.1	326,917
March 25, 2026	1.15	1.12	1.12	1.25	1.09	482,100
March 24, 2026	1.73	1.37	1.37	1.74	1.28	9.31M
March 23, 2026	1.81	1.82	1.82	1.86	1.68	23,398
March 20, 2026	2.12	1.82	1.82	2.16	1.68	64,765
March 19, 2026	2.23	2.15	2.15	2.23	2.11	8,578
March 18, 2026	2.21	2.28	2.28	2.29	2.15	38,989
March 17, 2026	2.33	2.26	2.26	2.35	2.21	22,856
March 16, 2026	2.43	2.31	2.31	2.68	2.06	102,696
March 13, 2026	2.28	2.42	2.42	2.53	2.23	65,641
March 12, 2026	2.39	2.33	2.33	3.25	2.19	899,764
March 11, 2026	2.28	2.38	2.38	2.4	2.27	52,397
March 10, 2026	2.5	2.27	2.27	2.8	2.2	152,006
March 09, 2026	2.56	2.82	2.82	3	2.49	448,762