EdgeMode, Inc. (EDGM)
OTCMKTS
· Delayed Price · Currency is USD
0.0096
-0.0007 (-6.80%)
At close: Jul 3, 2025
EdgeMode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.80% | 2,338,856 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -35.63% | 6,239,746 |
| Jul 1, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 110.53% | 13,415,525 |
| Jun 30, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 100.00% | 6,221,637 |
| Jun 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 18.75% | 71,000 |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.79% | 640,411 |
| Jun 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.70% | 1,184,350 |
| Jun 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.63% | 1,219,000 |
| Jun 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.57% | 2,800 |
| Jun 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.89% | 2,236,681 |
| Jun 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 702,993 |
| Jun 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.32% | 544,047 |
| Jun 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.33% | 649,001 |
| Jun 12, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 614,499 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.00% | 738,718 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 66.67% | 492,517 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -62.50% | 462,857 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 111,500 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.12% | 268,747 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.30% | 150,975 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.25% | 35,300 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 28.99% | 200 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -31.00% | 160,001 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,145,482 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 28.21% | 1,890 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 176,000 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.00% | 35,059 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 1,564,134 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 25,617 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| May 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -31.43% | 240,689 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.91% | 179,746 |
| May 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 24.00% | 133,597 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.73% | 82,117 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 122.50% | 128,118 |
| May 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -66.67% | 39,587 |
| May 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 20.00% | 68,728 |
| May 8, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -48.72% | 452,170 |
| May 7, 2025 | 0.05 | 0.06 | 0.03 | 0.04 | 0.04 | 219.67% | 614,721 |
| May 6, 2025 | 0.01 | 0.10 | 0.01 | 0.01 | 0.01 | 52.50% | 664,050 |
| May 5, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 128.57% | 604,146 |
| Apr 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,885 |
| Apr 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 29,149 |
| Apr 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,064 |
| Apr 14, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 912,185 |
| Apr 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 284 |
| Apr 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 50,065 |
| Apr 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.00% | 50,000 |
| Apr 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 60,000 |
| Apr 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 62,300 |