Edge Total Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	0.70	0.72	0.68	0.72	0.72	4.35%	54,990
Jan 27, 2026	0.69	0.74	0.69	0.69	0.69	1.47%	61,100
Jan 26, 2026	0.69	0.69	0.66	0.68	0.68	-2.86%	71,250
Jan 23, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	9,300
Jan 22, 2026	0.67	0.73	0.67	0.72	0.72	7.46%	100,209
Jan 21, 2026	0.70	0.70	0.67	0.67	0.67	-2.90%	20,901
Jan 20, 2026	0.69	0.71	0.69	0.69	0.69	-	66,072
Jan 19, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	22,501
Jan 16, 2026	0.72	0.72	0.67	0.70	0.70	-2.78%	33,234
Jan 15, 2026	0.69	0.73	0.68	0.72	0.72	4.35%	97,626
Jan 14, 2026	0.69	0.70	0.67	0.69	0.69	-	100,000
Jan 13, 2026	0.66	0.69	0.65	0.69	0.69	7.81%	44,400
Jan 12, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	13,264
Jan 9, 2026	0.65	0.65	0.65	0.65	0.65	-	9,100
Jan 8, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	77,000
Jan 7, 2026	0.74	0.74	0.66	0.66	0.66	-7.04%	36,322
Jan 6, 2026	0.61	0.71	0.61	0.71	0.71	18.33%	110,991
Jan 5, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	15,002
Jan 2, 2026	0.59	0.61	0.59	0.61	0.61	7.02%	14,500
Dec 31, 2025	0.57	0.58	0.57	0.57	0.57	-3.39%	7,493
Dec 30, 2025	0.59	0.59	0.58	0.59	0.59	-	21,043
Dec 29, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	2,800
Dec 24, 2025	0.59	0.60	0.59	0.60	0.60	3.45%	2,500
Dec 23, 2025	0.62	0.62	0.58	0.58	0.58	-6.45%	88,400
Dec 22, 2025	0.60	0.62	0.58	0.62	0.62	1.64%	27,754
Dec 19, 2025	0.63	0.63	0.58	0.61	0.61	-3.17%	72,505
Dec 18, 2025	0.66	0.66	0.62	0.63	0.63	-1.56%	25,065
Dec 17, 2025	0.66	0.68	0.64	0.64	0.64	1.59%	54,664
Dec 16, 2025	0.55	0.74	0.55	0.63	0.63	14.55%	198,293