Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.24	2.31	2.24	2.29	-	3.86%	70,366
Mar 26, 2026	2.19	2.24	2.18	2.20	2.20	1.15%	70,867
Mar 25, 2026	2.15	2.22	2.14	2.18	2.18	0.93%	95,566
Mar 24, 2026	2.15	2.22	2.15	2.16	2.16	-	49,420
Mar 23, 2026	2.13	2.21	2.09	2.16	2.16	0.70%	176,422
Mar 20, 2026	2.19	2.22	2.14	2.14	2.14	-1.83%	202,936
Mar 19, 2026	2.21	2.21	2.18	2.18	2.18	-1.58%	77,384
Mar 18, 2026	2.25	2.25	2.22	2.22	2.22	-0.23%	15,853
Mar 17, 2026	2.23	2.24	2.22	2.22	2.22	-0.22%	27,291
Mar 16, 2026	2.21	2.24	2.21	2.23	2.23	0.68%	32,788
Mar 13, 2026	2.23	2.26	2.20	2.21	2.21	-0.90%	99,093
Mar 12, 2026	2.27	2.27	2.23	2.23	2.23	-1.76%	20,709
Mar 11, 2026	2.27	2.31	2.26	2.27	2.27	-	95,762
Mar 10, 2026	2.20	2.30	2.20	2.27	2.27	3.42%	249,037
Mar 9, 2026	2.19	2.22	2.15	2.20	2.20	-0.90%	287,249
Mar 6, 2026	2.21	2.23	2.19	2.22	2.22	0.23%	121,617
Mar 5, 2026	2.24	2.25	2.21	2.21	2.21	-0.23%	76,723
Mar 4, 2026	2.19	2.24	2.18	2.22	2.22	1.37%	153,600
Mar 3, 2026	2.26	2.26	2.18	2.19	2.19	-2.24%	321,734
Mar 2, 2026	2.20	2.24	2.18	2.24	2.24	-	81,126
Feb 27, 2026	2.24	2.25	2.23	2.24	2.24	-0.22%	92,926
Feb 26, 2026	2.25	2.25	2.22	2.24	2.24	-	114,843
Feb 25, 2026	2.25	2.27	2.24	2.24	2.24	-	78,086
Feb 24, 2026	2.25	2.27	2.24	2.24	2.24	-0.67%	112,104
Feb 23, 2026	2.22	2.28	2.21	2.26	2.26	1.81%	102,009
Feb 20, 2026	2.18	2.22	2.14	2.22	2.22	1.61%	208,796
Feb 19, 2026	2.30	2.31	2.18	2.18	2.18	-6.44%	506,057
Feb 18, 2026	2.37	2.37	2.31	2.33	2.33	-4.31%	539,596
Feb 17, 2026	2.39	2.45	2.37	2.44	2.44	1.46%	166,171
Feb 16, 2026	2.39	2.40	2.38	2.40	2.40	1.27%	26,376
Feb 13, 2026	2.38	2.39	2.36	2.37	2.37	0.64%	48,474
Feb 12, 2026	2.38	2.39	2.36	2.36	2.36	-	54,408
Feb 11, 2026	2.38	2.40	2.36	2.36	2.36	-1.87%	125,295
Feb 10, 2026	2.43	2.43	2.39	2.40	2.40	-	64,983
Feb 9, 2026	2.43	2.43	2.40	2.40	2.40	-	26,964
Feb 6, 2026	2.40	2.42	2.40	2.40	2.40	-0.21%	45,945
Feb 5, 2026	2.39	2.42	2.39	2.41	2.41	-0.41%	57,625
Feb 4, 2026	2.38	2.43	2.38	2.42	2.42	1.05%	58,594
Feb 3, 2026	2.44	2.44	2.39	2.39	2.39	-1.04%	168,333
Feb 2, 2026	2.44	2.45	2.42	2.42	2.42	-1.02%	120,746
Jan 30, 2026	2.43	2.46	2.43	2.44	2.44	0.41%	47,036
Jan 29, 2026	2.42	2.45	2.42	2.43	2.43	-0.21%	100,537
Jan 28, 2026	2.42	2.45	2.42	2.44	2.44	-0.20%	87,211
Jan 27, 2026	2.43	2.44	2.42	2.44	2.44	0.83%	95,100
Jan 26, 2026	2.43	2.45	2.42	2.42	2.42	-	66,094
Jan 23, 2026	2.43	2.43	2.41	2.42	2.42	-0.41%	51,820
Jan 22, 2026	2.43	2.44	2.40	2.43	2.43	1.46%	133,343
Jan 21, 2026	2.38	2.41	2.38	2.40	2.40	0.21%	46,948
Jan 20, 2026	2.41	2.41	2.38	2.39	2.39	-1.04%	87,430
Jan 19, 2026	2.43	2.43	2.40	2.42	2.42	0.21%	59,565