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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1.86	1.89	1.89	1.89	1.85	35,011
October 02, 2025	1.83	1.85	1.85	1.85	1.82	21,101
October 01, 2025	1.78	1.85	1.85	1.85	1.78	55,604
September 30, 2025	1.84	1.81	1.81	1.84	1.79	44,244
September 29, 2025	1.83	1.84	1.84	1.9	1.83	47,500
September 26, 2025	1.84	1.85	1.85	1.85	1.82	38,335
September 25, 2025	1.85	1.85	1.85	1.93	1.82	42,337
September 24, 2025	1.78	1.96	1.96	1.97	1.69	263,273
September 23, 2025	1.81	1.77	1.77	1.83	1.76	86,432
September 22, 2025	1.82	1.81	1.81	1.84	1.77	42,838
September 19, 2025	1.77	1.84	1.84	1.84	1.77	71,567
September 18, 2025	1.77	1.77	1.77	1.87	1.75	124,400
September 17, 2025	1.8	1.77	1.77	1.8	1.74	45,817
September 16, 2025	1.77	1.79	1.79	1.8	1.75	24,332
September 15, 2025	1.75	1.79	1.79	1.8	1.75	26,509
September 12, 2025	1.78	1.8	1.8	1.82	1.75	43,643
September 11, 2025	1.77	1.79	1.79	1.82	1.75	39,744
September 10, 2025	1.79	1.78	1.78	1.83	1.75	149,398
September 09, 2025	1.79	1.79	1.79	1.84	1.79	88,765
September 08, 2025	1.88	1.82	1.82	1.88	1.79	193,300
September 05, 2025	1.82	1.81	1.81	1.87	1.81	78,935
September 04, 2025	1.76	1.85	1.85	1.91	1.68	204,892
September 03, 2025	1.81	1.78	1.78	2.62	1.77	4.33M
September 02, 2025	1.77	1.8	1.8	1.87	1.77	21,910
August 29, 2025	1.85	1.84	1.84	1.85	1.78	20,429
August 28, 2025	1.9	1.82	1.82	1.9	1.78	31,000
August 27, 2025	1.85	1.83	1.83	1.88	1.81	32,116
August 26, 2025	1.87	1.9	1.9	1.95	1.87	16,712
August 25, 2025	1.92	1.89	1.89	1.95	1.88	26,800
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

Edible Garden AG Incorporated (EDBL) NASDAQ