Edible Garden AG Incorporated (EDBLW) NASDAQ
0.06
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.06
+0(+0.00%)
Currency In USD
If you invested $1000 in Edible Garden AG Incorporated (EDBLW) since IPO date, it would be worth $124.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,099.15, while $1000 invested 1 year ago would be worth $643.64. This corresponds to total returns of -87.59%, 9.91%, -35.64%, respectively, with annualized returns of -40.02%, 3.2%, -35.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 392 |
| May 29, 2026 | 0.07 | 0.06 | 0.06 | 0.2 | 0.06 | 2,747 |
| May 28, 2026 | 0.06 | 0.07 | 0.07 | 0.07 | 0.06 | 4,083 |
| May 26, 2026 | 0.06 | 0.07 | 0.07 | 0.07 | 0.06 | 6,153 |
| May 22, 2026 | 0.2 | 0.07 | 0.07 | 0.2 | 0.07 | 20,769 |
| May 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 225 |
| May 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8,337 |
| May 18, 2026 | 0.09 | 0.07 | 0.07 | 0.09 | 0.06 | 22,571 |
| May 15, 2026 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 16,509 |
| May 14, 2026 | 0.07 | 0.08 | 0.08 | 0.08 | 0.05 | 26,749 |
| May 13, 2026 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 622 |
| May 12, 2026 | 0.2 | 0.06 | 0.06 | 0.2 | 0.06 | 4,294 |
| May 08, 2026 | 0.07 | 0.07 | 0.07 | 0.08 | 0.04 | 66,191 |
| May 07, 2026 | 0.07 | 0.09 | 0.09 | 0.09 | 0.07 | 6,678 |
| May 06, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3,284 |
| May 05, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1,659 |
| May 04, 2026 | 0.07 | 0.08 | 0.08 | 0.08 | 0.06 | 1,408 |
| May 01, 2026 | 0.06 | 0.08 | 0.08 | 0.08 | 0.06 | 6,821 |
| April 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 2,804 |
| April 29, 2026 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | 598 |
| April 28, 2026 | 0.1 | 0.08 | 0.08 | 0.1 | 0.07 | 402 |
| April 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 2,240 |
| April 24, 2026 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 3,207 |
| April 23, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 2,722 |
| April 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 400 |
| April 21, 2026 | 0.09 | 0.08 | 0.08 | 0.12 | 0.07 | 31,610 |
| April 20, 2026 | 0.06 | 0.09 | 0.09 | 0.09 | 0.06 | 2,047 |
| April 17, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 2,933 |
| April 16, 2026 | 0.09 | 0.07 | 0.07 | 0.09 | 0.07 | 721 |
| April 14, 2026 | 0.06 | 0.09 | 0.09 | 0.09 | 0.06 | 721 |
| April 13, 2026 | 0.07 | 0.09 | 0.09 | 0.09 | 0.06 | 14,456 |
| April 10, 2026 | 0.2 | 0.09 | 0.09 | 0.2 | 0.09 | 662 |
| April 09, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 268 |
| April 08, 2026 | 0.07 | 0.1 | 0.1 | 0.1 | 0.07 | 4,746 |
| April 07, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 872 |
| April 06, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 872 |
| 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 | 0.14 | 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 19, 2026 | -1 | -1 | 0.14 | -1 | -1 | 0 |
| 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 |