Eden BioSolutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.80	3.30	2.80	3.09	3.09	-3.50%	778,560
Nov 5, 2026	3.20	3.30	3.10	3.20	3.20	-	484,765
Nov 4, 2026	3.40	3.50	3.10	3.20	3.20	-5.88%	581,124
Nov 3, 2026	3.90	4.20	3.34	3.40	3.40	-11.69%	3,618,782
Nov 2, 2026	3.15	4.00	3.10	3.85	3.85	22.22%	5,212,375
Oct 30, 2026	2.90	3.40	2.90	3.15	3.15	8.62%	1,810,866
Oct 29, 2026	2.90	3.00	2.85	2.90	2.90	-	144,794
Oct 28, 2026	2.80	3.00	2.70	2.90	2.90	3.57%	613,916
Oct 27, 2026	2.45	2.90	2.50	2.80	2.80	14.29%	4,244,890
Oct 26, 2026	2.45	2.60	2.20	2.45	2.45	-	889,831
Oct 23, 2026	2.45	2.70	2.20	2.45	2.45	-	27,953
Oct 22, 2026	2.45	2.70	2.20	2.45	2.45	-	114,350
Oct 21, 2026	2.45	2.70	2.39	2.45	2.45	-	47,553
Oct 20, 2026	2.45	2.70	2.20	2.45	2.45	-	55,791
Oct 19, 2026	2.45	2.70	2.38	2.45	2.45	-	8,807
Oct 16, 2026	2.39	2.39	2.37	2.45	2.45	-	34,176
Oct 15, 2026	2.37	2.70	2.20	2.45	2.45	-	153,022
Oct 14, 2026	2.45	2.70	2.37	2.45	2.45	-	19,075
Oct 13, 2026	2.35	2.70	2.37	2.45	2.45	4.26%	238,998
Oct 12, 2026	2.35	2.50	2.20	2.35	2.35	-	105,636
Oct 9, 2026	2.40	2.50	2.20	2.35	2.35	-2.08%	66,250
Oct 8, 2026	2.40	2.50	2.30	2.40	2.40	-	249,889
Oct 7, 2026	2.40	2.50	2.30	2.40	2.40	-	1,043,444
Oct 6, 2026	2.40	2.50	2.34	2.40	2.40	-	331,209
Oct 5, 2026	2.35	2.50	2.30	2.40	2.40	3.45%	449,961
Oct 2, 2026	2.25	2.40	2.10	2.32	2.32	3.11%	501,584
Oct 1, 2026	2.30	2.40	2.21	2.25	2.25	-2.17%	588,482
Sep 30, 2026	2.20	2.40	2.00	2.30	2.30	4.55%	886,461
Sep 29, 2026	2.20	2.18	2.06	2.20	2.20	-	739,720
Sep 28, 2026	2.20	2.40	2.07	2.20	2.20	4.76%	99,799
Sep 25, 2026	2.10	2.30	1.90	2.10	2.10	-	24,481
Sep 24, 2026	2.10	2.30	1.90	2.10	2.10	-	642,094
Sep 23, 2026	2.10	2.30	1.90	2.10	2.10	-	148,862
Sep 22, 2026	2.10	2.10	2.10	2.10	2.10	-	-
Sep 21, 2026	2.10	2.29	1.90	2.10	2.10	-	13,469
Sep 18, 2026	2.00	2.20	2.02	2.10	2.10	5.00%	1,671,498
Sep 17, 2026	2.00	2.10	1.90	2.00	2.00	-	484,584
Sep 16, 2026	2.15	2.30	1.93	2.00	2.00	-6.98%	1,162,218
Sep 15, 2026	2.15	2.30	2.00	2.15	2.15	-	31,199
Sep 14, 2026	2.20	2.30	2.00	2.15	2.15	-2.27%	227,700
Sep 11, 2026	2.20	2.40	2.20	2.20	2.20	-	625,127
Sep 10, 2026	2.20	2.40	2.00	2.20	2.20	-	238,324
Sep 9, 2026	2.20	2.11	2.11	2.20	2.20	-	14,975
Sep 8, 2026	2.20	2.26	2.07	2.20	2.20	-	379,085
Sep 7, 2026	2.20	2.40	2.07	2.20	2.20	-	257,532
Sep 4, 2026	2.20	2.40	2.14	2.20	2.20	-	457,860
Sep 3, 2026	2.15	2.40	2.01	2.20	2.20	2.33%	497,178
Sep 2, 2026	2.20	2.30	2.01	2.15	2.15	-2.27%	13,626
Sep 1, 2026	2.20	2.40	2.00	2.20	2.20	-	92,424
Aug 28, 2026	2.20	2.40	2.00	2.20	2.20	-	266,179