Edge Total Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.75	0.75	0.69	0.70	0.70	-12.50%	77,747
Feb 11, 2026	0.71	0.80	0.71	0.80	0.80	12.58%	217,817
Feb 10, 2026	0.74	0.75	0.71	0.71	0.71	-5.24%	114,415
Feb 9, 2026	0.70	0.75	0.67	0.75	0.75	10.46%	163,948
Feb 6, 2026	0.67	0.68	0.65	0.68	0.68	2.24%	131,253
Feb 5, 2026	0.63	0.72	0.63	0.66	0.66	2.15%	218,285
Feb 4, 2026	0.67	0.80	0.63	0.65	0.65	-5.58%	385,689
Feb 3, 2026	0.56	0.69	0.54	0.69	0.69	26.06%	259,245
Feb 2, 2026	0.55	0.55	0.52	0.55	0.55	2.73%	70,620
Jan 30, 2026	0.58	0.58	0.53	0.53	0.53	-3.35%	99,492
Jan 29, 2026	0.54	0.55	0.54	0.55	0.55	4.48%	90,785
Jan 28, 2026	0.53	0.53	0.51	0.53	0.53	0.29%	97,890
Jan 27, 2026	0.50	0.55	0.50	0.52	0.52	4.98%	194,551
Jan 26, 2026	0.48	0.50	0.48	0.50	0.50	-4.58%	31,251
Jan 22, 2026	0.51	0.53	0.51	0.52	0.52	5.65%	92,600
Jan 21, 2026	0.50	0.50	0.50	0.50	0.50	-2.63%	15,225
Jan 20, 2026	0.52	0.53	0.51	0.51	0.51	0.30%	65,643
Jan 16, 2026	0.51	0.51	0.50	0.51	0.51	-1.01%	71,910
Jan 15, 2026	0.46	0.51	0.46	0.51	0.51	5.01%	15,057
Jan 14, 2026	0.49	0.50	0.49	0.49	0.49	0.21%	64,085
Jan 13, 2026	0.46	0.49	0.46	0.49	0.49	7.47%	10,047
Jan 12, 2026	0.49	0.49	0.45	0.45	0.45	-3.65%	15,680
Jan 9, 2026	0.44	0.47	0.44	0.47	0.47	-0.04%	3,925
Jan 8, 2026	0.47	0.47	0.47	0.47	0.47	-0.06%	4,999
Jan 7, 2026	0.51	0.52	0.47	0.47	0.47	-2.62%	23,194
Jan 6, 2026	0.44	0.48	0.44	0.48	0.48	11.67%	12,080
Jan 5, 2026	0.40	0.49	0.40	0.43	0.43	-1.28%	49,225
Jan 2, 2026	0.45	0.45	0.43	0.44	0.44	8.21%	12,601
Dec 31, 2025	0.41	0.41	0.41	0.41	0.41	-2.00%	256
Dec 30, 2025	0.43	0.49	0.41	0.41	0.41	-5.20%	11,267
Dec 29, 2025	0.45	0.45	0.44	0.44	0.44	12.87%	3,103
Dec 26, 2025	0.45	0.55	0.39	0.39	0.39	-12.09%	29,150
Dec 24, 2025	0.44	0.44	0.44	0.44	0.44	-2.18%	9,730
Dec 23, 2025	0.45	0.45	0.42	0.45	0.45	1.15%	56,205
Dec 22, 2025	0.43	0.45	0.43	0.44	0.44	-2.22%	10,395
Dec 19, 2025	0.45	0.46	0.43	0.46	0.46	-1.83%	63,239
Dec 18, 2025	0.48	0.51	0.45	0.46	0.46	-3.30%	28,600
Dec 17, 2025	0.55	0.55	0.46	0.48	0.48	-4.18%	171,200
Dec 16, 2025	0.44	0.52	0.44	0.50	0.50	18.64%	240,239
Dec 15, 2025	0.43	0.43	0.38	0.42	0.42	-1.26%	22,030
Dec 12, 2025	0.39	0.47	0.38	0.43	0.43	5.80%	42,090
Dec 11, 2025	0.37	0.40	0.37	0.40	0.40	7.51%	64,980
Dec 10, 2025	0.37	0.38	0.36	0.38	0.38	-3.37%	10,900
Dec 9, 2025	0.37	0.39	0.36	0.39	0.39	1.41%	57,738
Dec 8, 2025	0.39	0.39	0.38	0.38	0.38	-4.54%	11,980
Dec 5, 2025	0.36	0.40	0.36	0.40	0.40	12.54%	9,020
Dec 4, 2025	0.36	0.36	0.35	0.36	0.36	-6.16%	48,198
Dec 3, 2025	0.39	0.39	0.37	0.38	0.38	5.67%	31,728
Dec 2, 2025	0.36	0.36	0.36	0.36	0.36	-9.24%	7,114
Dec 1, 2025	0.42	0.42	0.37	0.40	0.40	-2.32%	22,970