Edible Garden AG Incorporated (EDBLW) NASDAQ
0.09
+0.0076(+8.80%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.09
+0.0076(+8.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 2,182 |
| April 01, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 10,140 |
| March 31, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.08 | 8,255 |
| March 30, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 959 |
| March 27, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 2,613 |
| March 26, 2026 | 0.09 | 0.11 | 0.11 | 0.12 | 0.08 | 3,244 |
| March 25, 2026 | 0.08 | 0.1 | 0.1 | 0.1 | 0.08 | 288 |
| March 24, 2026 | 0.12 | 0.11 | 0.11 | 0.12 | 0.08 | 2,051 |
| March 23, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.07 | 3,195 |
| March 20, 2026 | 0.1 | 0.07 | 0.07 | 0.12 | 0.07 | 10,540 |
| March 18, 2026 | 0.09 | 0.12 | 0.12 | 0.13 | 0.09 | 2,025 |
| March 17, 2026 | 0.09 | 0.13 | 0.13 | 0.13 | 0.09 | 4,596 |
| March 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 801 |
| March 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| March 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.1 | 6,041 |
| March 11, 2026 | 0.12 | 0.14 | 0.14 | 0.14 | 0.12 | 2,675 |
| March 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 11 |
| March 09, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 11 |
| March 06, 2026 | 0.1 | 0.14 | 0.14 | 0.14 | 0.09 | 3,310 |
| March 05, 2026 | 0.08 | 0.1 | 0.1 | 0.1 | 0.08 | 1,907 |
| March 04, 2026 | 0.08 | 0.1 | 0.1 | 0.1 | 0.08 | 7,633 |
| March 03, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 1,204 |
| March 02, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.08 | 3,947 |
| February 27, 2026 | 0.11 | 0.1 | 0.1 | 0.13 | 0.1 | 10,374 |
| February 26, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 264 |
| February 25, 2026 | 0.08 | 0.11 | 0.11 | 0.11 | 0.08 | 6,435 |
| February 24, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 873 |
| February 23, 2026 | 0.08 | 0.11 | 0.11 | 0.11 | 0.08 | 2,144 |
| February 20, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 24 |
| February 19, 2026 | 0.1 | 0.11 | 0 | 0.11 | 0.1 | 2,792 |
| February 18, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 1,428 |
| February 17, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 1,562 |
| February 13, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 232 |
| February 12, 2026 | 0.08 | 0.1 | 0 | 0.1 | 0.07 | 4,520 |
| February 11, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.08 | 2,688 |
| February 10, 2026 | 0.11 | 0.1 | 0 | 0.11 | 0.08 | 57,800 |
| February 09, 2026 | 0.11 | 0.08 | 0 | 0.13 | 0.07 | 27,084 |
| February 06, 2026 | 0.08 | 0.12 | 0 | 0.14 | 0.07 | 14,054 |
| February 05, 2026 | 0.06 | 0.07 | 0 | 0.08 | 0.06 | 13,321 |
| February 04, 2026 | 0.11 | 0.06 | 0 | 0.11 | 0.06 | 24,203 |
| February 03, 2026 | 0.18 | 0.07 | 0 | 0.19 | 0.07 | 42,367 |
| February 02, 2026 | 0.16 | 0.14 | 0 | 0.19 | 0.13 | 17,346 |
| January 30, 2026 | 0.21 | 0.13 | 0 | 0.25 | 0.12 | 35,038 |
| January 28, 2026 | 0.22 | 0.23 | 0 | 0.25 | 0.16 | 7,934 |
| January 27, 2026 | 0.2 | 0.23 | 0 | 0.26 | 0.15 | 17,679 |
| January 26, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 472 |
| January 23, 2026 | 0.15 | 0.2 | 0 | 0.21 | 0.15 | 2,148 |
| January 22, 2026 | 0.25 | 0.22 | 0 | 0.27 | 0.14 | 27,720 |
| January 21, 2026 | 0.16 | 0.18 | 0 | 0.18 | 0.15 | 13,024 |
| January 16, 2026 | 0.12 | 0.16 | 0 | 0.16 | 0.1 | 13,024 |
| January 15, 2026 | 0.13 | 0.15 | 0 | 0.15 | 0.12 | 6,100 |
| January 14, 2026 | 0.22 | 0.16 | 0 | 0.22 | 0.11 | 48,550 |
| January 13, 2026 | 0.16 | 0.23 | 0 | 0.23 | 0.14 | 72,593 |
| January 12, 2026 | 0.15 | 0.15 | 0 | 0.18 | 0.14 | 18,335 |
| January 09, 2026 | 0.13 | 0.15 | 0 | 0.15 | 0.12 | 18,556 |
| January 08, 2026 | 0.11 | 0.13 | 0 | 0.13 | 0.09 | 9,088 |
| January 07, 2026 | 0.11 | 0.1 | 0 | 0.11 | 0.08 | 16,536 |
| January 06, 2026 | 0.07 | 0.11 | 0 | 0.11 | 0.07 | 55,609 |
| January 05, 2026 | 0.09 | 0.08 | 0 | 0.09 | 0.06 | 6,753 |
| January 02, 2026 | 0.07 | 0.08 | 0 | 0.1 | 0.05 | 25,023 |