Edge Total Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.43	0.45	0.43	0.43	0.43	-2.30%	39,200
Mar 28, 2025	0.47	0.48	0.43	0.44	0.44	-5.95%	288,218
Mar 27, 2025	0.50	0.50	0.45	0.46	0.46	-3.65%	127,224
Mar 26, 2025	0.51	0.51	0.47	0.48	0.48	-4.00%	231,647
Mar 25, 2025	0.53	0.53	0.50	0.50	0.50	-7.41%	178,570
Mar 24, 2025	0.58	0.58	0.53	0.54	0.54	-8.47%	211,642
Mar 21, 2025	0.58	0.59	0.57	0.59	0.59	5.36%	130,507
Mar 20, 2025	0.56	0.57	0.55	0.56	0.56	-	78,386
Mar 19, 2025	0.63	0.63	0.56	0.56	0.56	-11.11%	280,430
Mar 18, 2025	0.66	0.67	0.62	0.63	0.63	1.61%	287,993
Mar 17, 2025	0.57	0.68	0.57	0.62	0.62	8.77%	691,480
Mar 14, 2025	0.55	0.57	0.54	0.57	0.57	3.64%	31,000
Mar 13, 2025	0.53	0.55	0.53	0.55	0.55	-	73,500
Mar 12, 2025	0.56	0.56	0.55	0.55	0.55	-	20,500
Mar 11, 2025	0.55	0.59	0.55	0.55	0.55	1.85%	78,500
Mar 10, 2025	0.61	0.61	0.53	0.54	0.54	-8.47%	77,771
Mar 7, 2025	0.60	0.61	0.59	0.59	0.59	-	23,945
Mar 6, 2025	0.60	0.61	0.58	0.59	0.59	-	62,000
Mar 5, 2025	0.57	0.61	0.57	0.59	0.59	7.27%	238,500
Mar 4, 2025	0.54	0.55	0.53	0.55	0.55	1.85%	86,500
Mar 3, 2025	0.57	0.58	0.52	0.54	0.54	-1.82%	143,100
Feb 28, 2025	0.55	0.57	0.51	0.55	0.55	3.77%	196,117
Feb 27, 2025	0.57	0.58	0.53	0.53	0.53	-7.02%	114,000
Feb 26, 2025	0.60	0.60	0.56	0.57	0.57	-5.00%	183,400
Feb 25, 2025	0.61	0.67	0.59	0.60	0.60	-	183,500
Feb 24, 2025	0.60	0.65	0.59	0.60	0.60	-	446,512
Feb 21, 2025	0.54	0.62	0.54	0.60	0.60	13.21%	413,630
Feb 20, 2025	0.57	0.57	0.53	0.53	0.53	-7.02%	161,500
Feb 19, 2025	0.49	0.57	0.49	0.57	0.57	16.33%	356,653
Feb 18, 2025	0.48	0.49	0.47	0.49	0.49	2.08%	264,095
Feb 14, 2025	0.49	0.50	0.47	0.48	0.48	-1.03%	94,000
Feb 13, 2025	0.52	0.52	0.49	0.49	0.49	-3.00%	150,275
Feb 12, 2025	0.50	0.52	0.48	0.50	0.50	-	148,400
Feb 11, 2025	0.52	0.52	0.49	0.50	0.50	-5.66%	123,500
Feb 10, 2025	0.53	0.53	0.50	0.53	0.53	-	125,000
Feb 7, 2025	0.53	0.53	0.52	0.53	0.53	-	11,700
Feb 6, 2025	0.56	0.56	0.53	0.53	0.53	-5.36%	194,500
Feb 5, 2025	0.59	0.59	0.54	0.56	0.56	-3.45%	71,500
Feb 4, 2025	0.58	0.63	0.58	0.58	0.58	1.75%	127,001
Feb 3, 2025	0.52	0.57	0.51	0.57	0.57	5.56%	114,435
Jan 31, 2025	0.55	0.55	0.53	0.54	0.54	-	80,500
Jan 30, 2025	0.58	0.58	0.54	0.54	0.54	-8.47%	84,000
Jan 29, 2025	0.59	0.59	0.54	0.59	0.59	-	132,500
Jan 28, 2025	0.60	0.60	0.53	0.59	0.59	-	410,380
Jan 27, 2025	0.64	0.64	0.55	0.59	0.59	-9.23%	211,345
Jan 24, 2025	0.69	0.69	0.62	0.65	0.65	-7.14%	387,717
Jan 23, 2025	0.70	0.70	0.65	0.70	0.70	-	379,115
Jan 22, 2025	0.52	0.70	0.51	0.70	0.70	40.00%	773,597
Jan 21, 2025	0.49	0.50	0.46	0.50	0.50	6.38%	373,300
Jan 20, 2025	0.45	0.47	0.44	0.47	0.47	-1.05%	533,100