EdgeMode, Inc. (EDGM)
OTCMKTS · Delayed Price · Currency is USD
0.0330
+0.0030 (10.00%)
At close: Aug 22, 2025
EdgeMode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 10.00% | 5,398,713 |
| Aug 21, 2025 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | -21.05% | 10,560,472 |
| Aug 20, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 80.95% | 11,571,292 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.53% | 6,083,850 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 21.43% | 4,168,342 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 21.74% | 5,319,529 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 15.00% | 17,890,069 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 69.49% | 20,106,426 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.27% | 14,592,113 |
| Aug 11, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 34.15% | 12,074,629 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -14.58% | 8,042,724 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 13,922,239 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -7.69% | 11,623,153 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 12,512,564 |
| Aug 4, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 71.43% | 9,806,089 |
| Aug 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.45% | 5,815,341 |
| Jul 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 6,175,902 |
| Jul 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 1,578,002 |
| Jul 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.71% | 4,374,356 |
| Jul 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,253,353 |
| Jul 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.37% | 1,037,657 |
| Jul 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.79% | 2,988,976 |
| Jul 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,016,937 |
| Jul 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -26.92% | 3,133,336 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -3.70% | 810,694 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.92% | 732,424 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.17% | 1,099,135 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.84% | 428,170 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.33% | 1,115,127 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,583,065 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 4,203,863 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.31% | 1,311,683 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.84% | 2,574,510 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.64% | 2,751,970 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.46% | 4,248,662 |
| 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 |