EdgeMode, Inc. (EDGM)
OTCMKTS
· Delayed Price · Currency is USD
0.0088
-0.0001 (-1.12%)
At close: Jun 5, 2025
EdgeMode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.41% | 55,106 |
| Apr 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.85% | 60,000 |
| Apr 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -27.78% | 6,000 |
| Mar 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 3,673 |
| Mar 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 300,000 |
| Mar 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.41% | 26,000 |
| Mar 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 250,000 |
| Mar 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 500,000 |
| Mar 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 650,000 |
| Mar 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 500,000 |
| Mar 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 400,000 |
| Mar 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -30.00% | 224,000 |
| Jan 30, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -28.57% | 674,600 |
| Jan 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 75.00% | 9,894 |
| Jan 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 106 |
| Jan 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 33.33% | 2,000 |
| Jan 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 18,000 |
| Dec 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 400.00% | 159,462 |