Edge Total Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.76	0.76	0.75	0.75	-	-1.32%	4,000
Apr 9, 2026	0.75	0.76	0.75	0.76	0.76	4.11%	2,100
Apr 8, 2026	0.70	0.74	0.70	0.73	0.73	5.80%	27,740
Apr 7, 2026	0.74	0.74	0.68	0.69	0.69	-5.48%	78,491
Apr 6, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	27,500
Apr 2, 2026	0.74	0.78	0.73	0.75	0.75	1.35%	102,120
Apr 1, 2026	0.71	0.75	0.70	0.74	0.74	4.23%	150,342
Mar 31, 2026	0.69	0.71	0.68	0.71	0.71	1.43%	132,820
Mar 30, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	105,136
Mar 27, 2026	0.73	0.79	0.73	0.74	0.74	5.71%	137,003
Mar 26, 2026	0.72	0.76	0.70	0.70	0.70	-2.78%	284,280
Mar 25, 2026	0.68	0.74	0.65	0.72	0.72	5.88%	235,635
Mar 24, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	5,401
Mar 23, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	9,733
Mar 20, 2026	0.74	0.75	0.72	0.72	0.72	-2.70%	8,500
Mar 19, 2026	0.74	0.74	0.71	0.74	0.74	-1.33%	12,100
Mar 18, 2026	0.77	0.77	0.73	0.75	0.75	-2.60%	46,658
Mar 17, 2026	0.79	0.79	0.76	0.77	0.77	1.32%	29,500
Mar 16, 2026	0.76	0.79	0.76	0.76	0.76	4.11%	56,990
Mar 13, 2026	0.74	0.74	0.72	0.73	0.73	1.39%	49,700
Mar 12, 2026	0.77	0.77	0.72	0.72	0.72	-7.69%	10,700
Mar 11, 2026	0.79	0.79	0.78	0.78	0.78	4.00%	1,714
Mar 10, 2026	0.75	0.75	0.74	0.75	0.75	2.74%	14,067
Mar 9, 2026	0.74	0.74	0.71	0.73	0.73	-6.41%	46,235
Mar 6, 2026	0.82	0.82	0.75	0.78	0.78	1.30%	12,240
Mar 5, 2026	0.72	0.78	0.72	0.77	0.77	2.67%	133,055
Mar 4, 2026	0.75	0.76	0.75	0.75	0.75	1.35%	19,500
Mar 3, 2026	0.72	0.74	0.72	0.74	0.74	-	17,182
Mar 2, 2026	0.72	0.75	0.70	0.74	0.74	1.37%	84,748
Feb 27, 2026	0.77	0.77	0.71	0.73	0.73	-3.95%	233,372
Feb 26, 2026	0.80	0.80	0.76	0.76	0.76	-2.56%	120,696
Feb 25, 2026	0.71	0.78	0.69	0.78	0.78	9.86%	266,368
Feb 24, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	10,633
Feb 23, 2026	0.80	0.80	0.65	0.69	0.69	-13.75%	217,856
Feb 20, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	4,415
Feb 19, 2026	0.84	0.84	0.81	0.81	0.81	-1.22%	3,000
Feb 18, 2026	0.78	0.82	0.78	0.82	0.82	1.23%	38,100
Feb 17, 2026	0.85	0.85	0.79	0.81	0.81	-7.95%	81,355
Feb 13, 2026	0.93	0.94	0.88	0.88	0.88	-5.38%	40,368
Feb 12, 2026	1.04	1.04	0.92	0.93	0.93	-8.82%	148,780
Feb 11, 2026	0.97	1.02	0.94	1.02	1.02	6.25%	299,104
Feb 10, 2026	1.02	1.02	0.95	0.96	0.96	-4.95%	172,630
Feb 9, 2026	0.95	1.01	0.91	1.01	1.01	6.32%	173,531
Feb 6, 2026	0.90	0.95	0.89	0.95	0.95	5.56%	160,792
Feb 5, 2026	0.91	0.93	0.87	0.90	0.90	1.12%	258,796
Feb 4, 2026	0.90	1.05	0.86	0.89	0.89	-3.26%	181,700
Feb 3, 2026	0.74	0.93	0.74	0.92	0.92	24.32%	372,576
Feb 2, 2026	0.74	0.75	0.72	0.74	0.74	7.25%	43,590
Jan 30, 2026	0.74	0.75	0.69	0.69	0.69	-4.17%	68,050
Jan 29, 2026	0.75	0.75	0.72	0.72	0.72	-	68,267