Edible Garden AG Incorporated (EDBL) NASDAQ

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 October 01, 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 $1.43. This corresponds to total returns of -100%, -100%, -99.86%, respectively, with annualized returns of -97.69%, -98.05%, -99.86%.

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
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
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