EdgeMode, Inc. (EDGM)
OTCMKTS · Delayed Price · Currency is USD
0.0326
-0.0054 (-14.21%)
At close: Nov 18, 2025
EdgeMode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -14.21% | 4,633,128 |
| Nov 17, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 94.87% | 7,522,749 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.84% | 633,837 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.85% | 1,735,491 |
| Nov 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.08% | 2,118,408 |
| Nov 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.23% | 1,120,938 |
| Nov 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.80% | 1,951,654 |
| Nov 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.11% | 7,137,269 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.38% | 4,166,918 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.01% | 3,820,188 |
| Nov 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.50% | 8,327,255 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -27.54% | 3,701,959 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 12.65% | 2,359,276 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.44% | 3,221,786 |
| Oct 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 1,556,668 |
| Oct 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.69% | 1,013,356 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.07% | 1,533,333 |
| Oct 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.14% | 1,427,518 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.89% | 963,382 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.56% | 763,262 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.41% | 3,069,877 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -17.78% | 2,794,614 |
| Oct 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 17.49% | 936,751 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -23.40% | 3,143,050 |
| Oct 15, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -11.50% | 5,399,545 |
| Oct 14, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | -7.38% | 2,064,414 |
| Oct 13, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | - | 2,147,969 |
| Oct 10, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | 1.67% | 1,079,298 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.84% | 1,111,247 |
| Oct 8, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 8.18% | 3,534,753 |
| Oct 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.22% | 3,096,416 |
| Oct 6, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 24.75% | 4,491,094 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,123,668 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -4.89% | 2,399,646 |
| Oct 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.64% | 2,723,176 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.00% | 1,997,871 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 15.38% | 2,497,358 |
| Sep 26, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -4.41% | 3,098,325 |
| Sep 25, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 31.27% | 7,326,789 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -23.82% | 7,414,594 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.05% | 3,001,086 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 2,905,170 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.74% | 3,520,328 |
| Sep 18, 2025 | 0.06 | 0.08 | 0.02 | 0.04 | 0.04 | -29.35% | 10,653,389 |
| Sep 17, 2025 | 0.10 | 0.11 | 0.06 | 0.06 | 0.06 | -27.06% | 8,274,049 |
| Sep 16, 2025 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 25.00% | 9,281,472 |
| Sep 15, 2025 | 0.05 | 0.07 | 0.04 | 0.07 | 0.07 | 44.68% | 5,858,979 |
| Sep 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.82% | 5,421,062 |
| Sep 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 31.86% | 3,859,867 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 32.88% | 5,061,163 |