Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.43	2.44	2.41	2.41	2.41	-	59,143
Jan 15, 2026	2.42	2.43	2.41	2.41	2.41	-0.21%	78,062
Jan 14, 2026	2.39	2.44	2.38	2.42	2.42	1.47%	178,363
Jan 13, 2026	2.40	2.40	2.37	2.38	2.38	0.42%	59,349
Jan 12, 2026	2.36	2.39	2.36	2.37	2.37	-0.42%	89,873
Jan 9, 2026	2.39	2.39	2.35	2.38	2.38	-	151,679
Jan 8, 2026	2.35	2.38	2.35	2.38	2.38	0.85%	94,697
Jan 7, 2026	2.37	2.39	2.35	2.36	2.36	-0.21%	83,971
Jan 6, 2026	2.37	2.38	2.35	2.37	2.37	0.64%	113,805
Jan 5, 2026	2.35	2.37	2.33	2.35	2.35	-1.26%	166,711
Jan 2, 2026	2.37	2.39	2.25	2.38	2.38	-1.45%	372,811
Dec 30, 2025	2.39	2.42	2.39	2.42	2.42	1.26%	119,518
Dec 29, 2025	2.38	2.42	2.38	2.39	2.39	0.42%	181,992
Dec 23, 2025	2.33	2.38	2.31	2.38	2.38	1.93%	234,050
Dec 22, 2025	2.35	2.37	2.31	2.33	2.33	-0.85%	271,461
Dec 19, 2025	2.35	2.35	2.34	2.35	2.35	0.21%	59,348
Dec 18, 2025	2.34	2.35	2.32	2.35	2.35	-0.21%	68,542
Dec 17, 2025	2.38	2.38	2.33	2.35	2.35	-0.21%	119,139
Dec 16, 2025	2.36	2.37	2.35	2.36	2.36	-0.42%	55,716
Dec 15, 2025	2.35	2.38	2.35	2.37	2.37	1.07%	72,336
Dec 12, 2025	2.36	2.36	2.33	2.34	2.34	-0.85%	51,043
Dec 11, 2025	2.36	2.38	2.33	2.36	2.36	-	94,793
Dec 10, 2025	2.39	2.39	2.35	2.36	2.36	-1.67%	147,973
Dec 9, 2025	2.44	2.44	2.39	2.40	2.40	-1.23%	109,414
Dec 8, 2025	2.45	2.45	2.42	2.43	2.43	-0.82%	42,184
Dec 5, 2025	2.45	2.46	2.43	2.45	2.45	0.62%	100,809
Dec 4, 2025	2.47	2.47	2.44	2.44	2.44	-0.81%	144,428
Dec 3, 2025	2.48	2.49	2.44	2.46	2.46	0.41%	148,112
Dec 2, 2025	2.47	2.50	2.45	2.45	2.45	0.41%	112,790
Dec 1, 2025	2.47	2.49	2.42	2.44	2.44	-1.42%	174,780
Nov 28, 2025	2.46	2.48	2.45	2.47	2.47	0.41%	28,054
Nov 27, 2025	2.47	2.48	2.45	2.46	2.46	-0.20%	35,922
Nov 26, 2025	2.46	2.50	2.45	2.47	2.47	-0.60%	106,120
Nov 25, 2025	2.44	2.49	2.44	2.48	2.48	-	41,747
Nov 24, 2025	2.48	2.49	2.48	2.48	2.48	-0.20%	28,931
Nov 21, 2025	2.48	2.49	2.43	2.49	2.49	0.20%	87,209
Nov 20, 2025	2.49	2.49	2.45	2.48	2.48	0.20%	86,926
Nov 19, 2025	2.44	2.50	2.44	2.48	2.48	1.23%	142,834
Nov 18, 2025	2.52	2.52	2.42	2.45	2.45	-2.20%	151,666
Nov 17, 2025	2.48	2.52	2.48	2.50	2.50	-0.20%	35,487
Nov 14, 2025	2.50	2.51	2.46	2.51	2.51	-0.20%	84,399
Nov 13, 2025	2.52	2.53	2.50	2.51	2.51	0.20%	50,539
Nov 12, 2025	2.50	2.53	2.48	2.51	2.51	-0.20%	53,318
Nov 11, 2025	2.49	2.53	2.49	2.51	2.51	-	47,827
Nov 10, 2025	2.49	2.53	2.49	2.51	2.51	-0.20%	78,142
Nov 7, 2025	2.50	2.53	2.49	2.52	2.52	0.60%	37,490
Nov 6, 2025	2.51	2.52	2.49	2.50	2.50	-0.60%	109,882
Nov 5, 2025	2.51	2.52	2.49	2.52	2.52	-0.59%	65,133
Nov 4, 2025	2.51	2.54	2.49	2.53	2.53	0.60%	62,686
Nov 3, 2025	2.50	2.55	2.47	2.52	2.52	0.40%	145,858