Edge Total Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	0.24	0.26	0.24	0.26	0.26	2.69%	32,139
May 16, 2025	0.25	0.26	0.25	0.25	0.25	-2.24%	21,374
May 15, 2025	0.27	0.27	0.24	0.26	0.26	-3.54%	34,691
May 14, 2025	0.26	0.27	0.26	0.26	0.26	-1.27%	12,261
May 13, 2025	0.27	0.27	0.26	0.27	0.27	-1.56%	24,777
May 12, 2025	0.27	0.27	0.27	0.27	0.27	-0.86%	16,341
May 9, 2025	0.26	0.27	0.26	0.27	0.27	3.10%	1,500
May 8, 2025	0.29	0.29	0.27	0.27	0.27	-7.92%	10,284
May 7, 2025	0.29	0.29	0.29	0.29	0.29	1.40%	425
May 6, 2025	0.30	0.30	0.28	0.29	0.29	-0.75%	68,950
May 5, 2025	0.30	0.30	0.28	0.29	0.29	-3.64%	16,625
May 2, 2025	0.27	0.31	0.26	0.30	0.30	10.78%	101,162
May 1, 2025	0.25	0.27	0.25	0.27	0.27	8.51%	46,770
Apr 30, 2025	0.26	0.26	0.24	0.25	0.25	-0.84%	2,457
Apr 29, 2025	0.26	0.26	0.25	0.25	0.25	-13.10%	10,602
Apr 28, 2025	0.27	0.29	0.27	0.29	0.29	7.35%	11,574
Apr 25, 2025	0.26	0.28	0.26	0.27	0.27	3.04%	9,632
Apr 24, 2025	0.27	0.27	0.25	0.26	0.26	-3.94%	28,874
Apr 23, 2025	0.28	0.29	0.27	0.27	0.27	-3.09%	26,311
Apr 22, 2025	0.28	0.28	0.27	0.28	0.28	4.29%	45,391
Apr 21, 2025	0.27	0.28	0.27	0.27	0.27	-	9,203
Apr 17, 2025	0.26	0.27	0.26	0.27	0.27	4.24%	4,185
Apr 16, 2025	0.26	0.27	0.25	0.26	0.26	1.34%	13,704
Apr 15, 2025	0.30	0.30	0.25	0.25	0.25	-10.67%	4,777
Apr 14, 2025	0.29	0.29	0.27	0.28	0.28	4.95%	17,745
Apr 11, 2025	0.26	0.27	0.26	0.27	0.27	-0.42%	4,083
Apr 10, 2025	0.27	0.29	0.27	0.27	0.27	0.60%	3,878
Apr 9, 2025	0.27	0.27	0.26	0.27	0.27	-0.37%	36,666
Apr 8, 2025	0.28	0.31	0.26	0.27	0.27	0.48%	39,675
Apr 7, 2025	0.24	0.27	0.24	0.27	0.27	7.32%	38,248
Apr 4, 2025	0.28	0.29	0.24	0.25	0.25	-8.25%	91,758
Apr 3, 2025	0.27	0.30	0.27	0.27	0.27	-3.89%	19,239
Apr 2, 2025	0.28	0.30	0.28	0.29	0.29	0.18%	32,835
Apr 1, 2025	0.30	0.31	0.28	0.28	0.28	-4.37%	45,206
Mar 31, 2025	0.31	0.31	0.29	0.30	0.30	-5.38%	64,871
Mar 28, 2025	0.33	0.34	0.30	0.31	0.31	-3.56%	54,145
Mar 27, 2025	0.35	0.35	0.32	0.33	0.33	-7.07%	24,295
Mar 26, 2025	0.36	0.36	0.33	0.35	0.35	-1.79%	97,883
Mar 25, 2025	0.38	0.38	0.35	0.36	0.36	-5.11%	66,634
Mar 24, 2025	0.42	0.42	0.37	0.38	0.38	-9.57%	184,834
Mar 21, 2025	0.41	0.42	0.40	0.42	0.42	4.07%	100,332
Mar 20, 2025	0.39	0.40	0.38	0.40	0.40	0.03%	94,108
Mar 19, 2025	0.47	0.47	0.39	0.40	0.40	-8.38%	177,492
Mar 18, 2025	0.47	0.47	0.43	0.44	0.44	1.02%	231,535
Mar 17, 2025	0.45	0.48	0.40	0.43	0.43	14.46%	403,974
Mar 14, 2025	0.37	0.38	0.36	0.38	0.38	0.51%	2,600
Mar 13, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 12, 2025	0.37	0.38	0.37	0.38	0.38	5.50%	283
Mar 11, 2025	0.38	0.41	0.36	0.36	0.36	-6.04%	3,300
Mar 10, 2025	0.38	0.38	0.38	0.38	0.38	-7.44%	300