Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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