Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	2.57	2.58	2.52	2.55	2.55	-0.78%	137,573
Oct 9, 2025	2.57	2.58	2.55	2.57	2.57	-0.58%	53,104
Oct 8, 2025	2.53	2.58	2.53	2.58	2.58	1.18%	134,539
Oct 7, 2025	2.54	2.57	2.51	2.55	2.55	-0.97%	151,241
Oct 6, 2025	2.50	2.58	2.49	2.58	2.58	3.62%	328,106
Oct 3, 2025	2.48	2.54	2.46	2.49	2.49	0.61%	173,101
Oct 2, 2025	2.44	2.48	2.44	2.47	2.47	1.44%	152,677
Oct 1, 2025	2.36	2.44	2.36	2.44	2.44	1.46%	104,634
Sep 30, 2025	2.39	2.40	2.38	2.40	2.40	1.69%	73,767
Sep 29, 2025	2.35	2.37	2.33	2.36	2.36	0.43%	106,441
Sep 26, 2025	2.33	2.35	2.32	2.35	2.35	1.29%	53,638
Sep 25, 2025	2.35	2.35	2.32	2.32	2.32	-0.43%	121,162
Sep 24, 2025	2.33	2.35	2.33	2.33	2.33	-0.64%	32,135
Sep 23, 2025	2.34	2.36	2.33	2.35	2.35	0.43%	43,408
Sep 22, 2025	2.36	2.36	2.33	2.34	2.34	-0.43%	71,350
Sep 19, 2025	2.35	2.36	2.32	2.35	2.35	0.64%	43,480
Sep 18, 2025	2.32	2.37	2.32	2.33	2.33	0.22%	124,246
Sep 17, 2025	2.37	2.37	2.31	2.33	2.33	-0.43%	100,124
Sep 16, 2025	2.43	2.43	2.33	2.34	2.34	-2.71%	167,525
Sep 15, 2025	2.34	2.46	2.34	2.40	2.40	2.78%	338,504
Sep 12, 2025	2.32	2.36	2.31	2.34	2.34	0.43%	138,103
Sep 11, 2025	2.31	2.33	2.27	2.33	2.33	0.43%	225,833
Sep 10, 2025	2.28	2.32	2.27	2.32	2.32	2.43%	109,165
Sep 9, 2025	2.31	2.38	2.24	2.26	2.26	-2.80%	290,690
Sep 8, 2025	2.21	2.33	2.20	2.33	2.33	5.68%	305,090
Sep 5, 2025	2.20	2.20	2.18	2.20	2.20	0.69%	140,208
Sep 4, 2025	2.18	2.20	2.17	2.19	2.19	0.23%	68,004
Sep 3, 2025	2.19	2.20	2.16	2.18	2.18	-	142,888
Sep 2, 2025	2.20	2.20	2.17	2.18	2.18	-0.46%	65,595
Sep 1, 2025	2.18	2.21	2.18	2.19	2.19	-	35,292
Aug 29, 2025	2.18	2.20	2.18	2.19	2.19	0.23%	59,881
Aug 28, 2025	2.21	2.21	2.19	2.19	2.19	0.23%	21,221
Aug 27, 2025	2.20	2.21	2.18	2.18	2.18	-	63,886
Aug 26, 2025	2.19	2.20	2.16	2.18	2.18	-	257,539
Aug 25, 2025	2.23	2.23	2.18	2.18	2.18	-2.02%	156,597
Aug 22, 2025	2.20	2.23	2.20	2.23	2.23	1.83%	65,702
Aug 21, 2025	2.23	2.23	2.19	2.19	2.19	-1.35%	198,892
Aug 20, 2025	2.22	2.23	2.18	2.22	2.22	0.68%	97,488
Aug 19, 2025	2.18	2.22	2.18	2.20	2.20	0.92%	158,236
Aug 18, 2025	2.17	2.18	2.15	2.18	2.18	0.46%	341,238
Aug 14, 2025	2.16	2.19	2.16	2.17	2.17	-0.91%	27,852
Aug 13, 2025	2.17	2.19	2.17	2.19	2.19	0.23%	50,015
Aug 12, 2025	2.18	2.21	2.18	2.19	2.19	-0.23%	33,208
Aug 11, 2025	2.22	2.22	2.19	2.19	2.19	-0.68%	32,080
Aug 8, 2025	2.20	2.22	2.18	2.21	2.21	0.23%	30,051
Aug 7, 2025	2.20	2.22	2.16	2.20	2.20	0.23%	278,596
Aug 6, 2025	2.18	2.23	2.18	2.20	2.20	0.69%	170,935
Aug 5, 2025	2.17	2.20	2.13	2.18	2.18	1.40%	257,945
Aug 4, 2025	2.18	2.20	2.15	2.15	2.15	-0.23%	176,596
Aug 1, 2025	2.12	2.17	2.12	2.16	2.16	1.17%	265,901