EdgeMode, Inc. (EDGM)
OTCMKTS · Delayed Price · Currency is USD
0.0259
-0.0028 (-9.76%)
At close: Jan 20, 2026
EdgeMode Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 12.07% | 1,213,408 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.45% | 1,692,007 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 15.22% | 2,329,615 |
| Dec 15, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 35.29% | 5,886,057 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -8.11% | 6,598,131 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.04% | 938,795 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.50% | 1,324,006 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,130,079 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 3,779,333 |
| Dec 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.87% | 1,220,497 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.43% | 957,937 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.95% | 2,744,894 |
| Dec 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 35.71% | 2,112,076 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.45% | 707,525 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.43% | 888,285 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.87% | 1,269,651 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.28% | 739,408 |
| Nov 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.41% | 1,973,252 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.00% | 622,258 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,530,808 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -20.25% | 3,361,952 |
| 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 |