Edible Garden AG Incorporated (EDBL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EDBL Historical Return
If you invested $1000 in Edible Garden AG Incorporated (EDBL) since IPO date, it would be worth $0 as of October 22, 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 $1.18. This corresponds to total returns of -100%, -100%, -99.88%, respectively, with annualized returns of -97.73%, -98.09%, -99.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EDBL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 0.8 | 0.87 | 0.87 | 0.9 | 0.8 | 17,264 |
| October 20, 2026 | 0.91 | 0.91 | 0.91 | 0.92 | 0.87 | 43,404 |
| October 19, 2026 | 0.94 | 0.9 | 0.9 | 0.94 | 0.88 | 34,829 |
| October 16, 2026 | 0.89 | 0.91 | 0.91 | 0.91 | 0.89 | 30,740 |
| October 15, 2026 | 0.93 | 0.91 | 0.91 | 0.93 | 0.88 | 63,392 |
| October 14, 2026 | 0.9 | 0.93 | 0.93 | 0.94 | 0.9 | 930,658 |
| October 13, 2026 | 1.01 | 0.91 | 0.91 | 1.02 | 0.9 | 84,912 |
| October 12, 2026 | 1.1 | 1.04 | 1.04 | 1.1 | 1.04 | 89,639 |
| October 09, 2026 | 1.12 | 1.07 | 1.07 | 1.12 | 1.05 | 257,513 |
| October 08, 2026 | 1.15 | 1.1 | 1.1 | 1.15 | 1.1 | 86,207 |
| October 07, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | 78,268 |
| October 06, 2026 | 1.17 | 1.14 | 1.14 | 1.17 | 1.12 | 269,080 |
| October 05, 2026 | 1.12 | 1.13 | 1.13 | 1.13 | 1.12 | 99,757 |
| October 02, 2026 | 1.19 | 1.14 | 1.14 | 1.2 | 1.14 | 52,265 |
| October 01, 2026 | 1.19 | 1.19 | 1.19 | 1.22 | 1.17 | 87,307 |
| September 30, 2026 | 1.2 | 1.19 | 1.19 | 1.23 | 1.18 | 95,537 |
| September 29, 2026 | 1.23 | 1.22 | 1.22 | 1.26 | 1.18 | 118,807 |
| September 28, 2026 | 1.2 | 1.21 | 1.21 | 1.25 | 1.19 | 151,246 |
| September 25, 2026 | 1.15 | 1.24 | 1.24 | 1.3 | 1.13 | 6.43M |
| September 24, 2026 | 1.21 | 1.18 | 1.18 | 1.21 | 1.18 | 204,901 |
| September 23, 2026 | 1.22 | 1.2 | 1.2 | 1.4 | 1.19 | 1.02M |
| September 22, 2026 | 1.27 | 1.27 | 1.27 | 1.35 | 1.11 | 12.25M |
| September 21, 2026 | 1.3 | 1.35 | 1.35 | 1.38 | 1.3 | 161,227 |
| September 18, 2026 | 1.4 | 1.37 | 1.37 | 1.41 | 1.37 | 129,467 |
| September 17, 2026 | 1.4 | 1.4 | 1.4 | 1.4 | 1.38 | 62,248 |
| September 16, 2026 | 1.41 | 1.39 | 1.39 | 1.42 | 1.38 | 59,345 |
| September 15, 2026 | 1.42 | 1.41 | 1.41 | 1.42 | 1.39 | 90,204 |
| September 11, 2026 | 1.42 | 1.46 | 1.46 | 1.5 | 1.42 | 59,504 |
| September 10, 2026 | 1.4 | 1.43 | 1.43 | 1.44 | 1.38 | 48,906 |
| September 09, 2026 | 1.42 | 1.41 | 1.41 | 1.43 | 1.4 | 62,962 |
| September 08, 2026 | 1.4 | 1.42 | 1.42 | 1.44 | 1.4 | 65,300 |
| September 04, 2026 | 1.52 | 1.39 | 1.39 | 1.56 | 1.39 | 317,230 |
| September 03, 2026 | 1.49 | 1.49 | 1.49 | 1.52 | 1.49 | 0 |
| September 02, 2026 | 1.49 | 1.49 | 1.49 | 1.51 | 1.46 | 720,288 |
| September 01, 2026 | 1.49 | 1.55 | 1.55 | 1.55 | 1.42 | 70,946 |
| August 31, 2026 | 1.52 | 1.46 | 1.46 | 1.52 | 1.45 | 46,292 |
| August 28, 2026 | 1.5 | 1.48 | 1.48 | 1.5 | 1.43 | 34,979 |
| August 27, 2026 | 1.45 | 1.43 | 1.43 | 1.45 | 1.4 | 143,061 |
| August 26, 2026 | 1.42 | 1.44 | 1.44 | 1.44 | 1.39 | 88,471 |
| August 25, 2026 | 1.47 | 1.46 | 1.46 | 1.48 | 1.38 | 0 |
| August 24, 2026 | 1.41 | 1.41 | 1.41 | 1.46 | 1.38 | 0 |
| August 21, 2026 | 1.53 | 1.46 | 1.46 | 1.53 | 1.46 | 80,723 |
| August 20, 2026 | 1.54 | 1.52 | 1.52 | 1.54 | 1.48 | 102,799 |
| August 19, 2026 | 1.57 | 1.53 | 1.53 | 1.67 | 1.51 | 0 |
| August 18, 2026 | 1.56 | 1.57 | 1.57 | 1.61 | 1.52 | 0 |
| August 17, 2026 | 1.65 | 1.56 | 1.56 | 1.65 | 1.53 | 301,267 |
| August 14, 2026 | 1.68 | 1.67 | 1.67 | 1.7 | 1.6 | 902,746 |
| August 13, 2026 | 1.59 | 1.67 | 1.67 | 1.74 | 1.56 | 0 |
| August 12, 2026 | 1.72 | 1.71 | 1.71 | 1.75 | 1.69 | 0 |
| August 11, 2026 | 1.76 | 1.78 | 1.78 | 1.8 | 1.71 | 0 |
| August 10, 2026 | 1.9 | 1.83 | 1.83 | 1.9 | 1.69 | 286,156 |
| August 07, 2026 | 1.92 | 1.88 | 1.88 | 1.92 | 1.85 | 0 |
| August 06, 2026 | 1.97 | 1.96 | 1.96 | 2.03 | 1.9 | 123,458 |
| August 05, 2026 | 1.85 | 1.98 | 1.98 | 2.04 | 1.83 | 394,587 |
| August 04, 2026 | 1.95 | 1.91 | 1.91 | 2.16 | 1.8 | 699,950 |
| August 03, 2026 | 2.74 | 2.28 | 2.28 | 3.18 | 2.2 | 23.15M |
| 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 |
AD
