EdgeMode, Inc. (EDGM)
OTCMKTS · Delayed Price · Currency is USD
0.0119
+0.0004 (3.48%)
At close: Mar 4, 2026
EdgeMode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.48% | 1,175,703 |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.96% | 2,287,279 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.57% | 2,008,893 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.90% | 1,102,189 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.71% | 9,181,462 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.50% | 3,033,999 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.15% | 1,383,685 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.40% | 1,412,426 |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.04% | 1,970,417 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.46% | 2,803,104 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.44% | 3,876,157 |
| Feb 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.37% | 2,301,802 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.57% | 1,444,141 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.92% | 3,198,437 |
| Feb 11, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 2,733,640 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.45% | 2,787,743 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.14% | 3,702,185 |
| Feb 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 17.45% | 902,739 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -11.31% | 3,581,606 |
| Feb 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 12.00% | 12,066,674 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -30.23% | 10,480,998 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.15% | 6,539,164 |
| Jan 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -10.84% | 3,183,404 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.00% | 4,319,319 |
| Jan 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.09% | 3,215,974 |
| Jan 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 1,537,353 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.05% | 1,606,102 |
| Jan 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 8.75% | 1,820,751 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.44% | 2,510,425 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.64% | 2,837,562 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -9.76% | 2,000,278 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.33% | 728,583 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | 2,159,301 |
| Jan 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.06% | 920,054 |
| Jan 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 23.08% | 1,956,994 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -31.58% | 4,985,623 |
| Jan 9, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.15% | 1,634,795 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 17.50% | 2,148,319 |
| Jan 7, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.37% | 1,622,885 |
| Jan 6, 2026 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 13.95% | 1,149,210 |
| Jan 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.32% | 1,089,847 |
| Jan 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.39% | 1,762,814 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 13.89% | 1,655,397 |
| Dec 30, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -17.05% | 1,164,619 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.51% | 2,102,904 |
| Dec 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.26% | 1,551,246 |
| Dec 24, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 32.87% | 5,261,300 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.67% | 2,386,433 |
| Dec 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.09% | 3,431,079 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.77% | 639,493 |