Edge Total Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.56	0.65	0.55	0.61	0.61	10.91%	164,500
Aug 12, 2025	0.64	0.65	0.55	0.55	0.55	-8.33%	168,640
Aug 11, 2025	0.52	0.60	0.50	0.60	0.60	20.00%	250,108
Aug 8, 2025	0.50	0.52	0.50	0.50	0.50	1.01%	88,057
Aug 7, 2025	0.49	0.51	0.49	0.50	0.50	1.02%	20,950
Aug 6, 2025	0.53	0.54	0.49	0.49	0.49	-9.26%	99,715
Aug 5, 2025	0.53	0.55	0.52	0.54	0.54	-	140,371
Aug 1, 2025	0.48	0.56	0.48	0.54	0.54	8.00%	130,648
Jul 31, 2025	0.50	0.50	0.48	0.50	0.50	-5.66%	33,883
Jul 30, 2025	0.46	0.53	0.44	0.53	0.53	15.22%	122,660
Jul 29, 2025	0.48	0.48	0.46	0.46	0.46	-4.17%	25,350
Jul 28, 2025	0.51	0.51	0.48	0.48	0.48	-2.04%	12,086
Jul 25, 2025	0.51	0.51	0.47	0.49	0.49	-2.00%	117,152
Jul 24, 2025	0.51	0.52	0.49	0.50	0.50	-	29,000
Jul 23, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	12,060
Jul 22, 2025	0.49	0.49	0.47	0.48	0.48	-4.00%	22,593
Jul 21, 2025	0.51	0.51	0.49	0.50	0.50	-	33,490
Jul 18, 2025	0.52	0.52	0.44	0.50	0.50	-1.96%	220,078
Jul 17, 2025	0.52	0.52	0.50	0.51	0.51	2.00%	10,391
Jul 16, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	70,300
Jul 15, 2025	0.54	0.54	0.51	0.51	0.51	-1.92%	26,040
Jul 14, 2025	0.54	0.55	0.51	0.52	0.52	-	156,537
Jul 11, 2025	0.53	0.54	0.50	0.52	0.52	-1.89%	72,779
Jul 10, 2025	0.57	0.58	0.51	0.53	0.53	-7.02%	256,430
Jul 9, 2025	0.51	0.57	0.51	0.57	0.57	14.00%	125,100
Jul 8, 2025	0.51	0.52	0.50	0.50	0.50	-3.85%	120,218
Jul 7, 2025	0.57	0.59	0.52	0.52	0.52	-10.34%	168,343
Jul 4, 2025	0.54	0.60	0.52	0.58	0.58	5.45%	275,340
Jul 3, 2025	0.50	0.66	0.49	0.55	0.55	5.77%	803,297
Jul 2, 2025	0.50	0.55	0.44	0.52	0.52	46.48%	673,815
Jun 30, 2025	0.33	0.36	0.32	0.36	0.36	12.70%	360,236
Jun 27, 2025	0.32	0.32	0.32	0.32	0.32	-	30,204
Jun 26, 2025	0.32	0.32	0.30	0.32	0.32	-	45,206
Jun 25, 2025	0.33	0.33	0.31	0.32	0.32	1.61%	15,500
Jun 24, 2025	0.33	0.34	0.31	0.31	0.31	-6.06%	178,000
Jun 23, 2025	0.34	0.34	0.32	0.33	0.33	-	41,500
Jun 20, 2025	0.33	0.34	0.32	0.33	0.33	-	122,650
Jun 19, 2025	0.30	0.33	0.30	0.33	0.33	13.79%	161,240
Jun 18, 2025	0.33	0.33	0.29	0.29	0.29	-12.12%	83,587
Jun 17, 2025	0.34	0.34	0.32	0.33	0.33	-	33,280
Jun 16, 2025	0.35	0.35	0.32	0.33	0.33	-2.94%	83,000
Jun 13, 2025	0.31	0.35	0.31	0.34	0.34	13.33%	105,740
Jun 12, 2025	0.32	0.34	0.30	0.30	0.30	-3.23%	65,500
Jun 11, 2025	0.32	0.36	0.31	0.31	0.31	-	82,000
Jun 10, 2025	0.35	0.35	0.31	0.31	0.31	-6.06%	66,400
Jun 9, 2025	0.34	0.34	0.32	0.33	0.33	-1.49%	35,770
Jun 6, 2025	0.31	0.35	0.31	0.34	0.34	11.67%	268,450
Jun 5, 2025	0.35	0.35	0.30	0.30	0.30	-6.25%	67,535
Jun 4, 2025	0.29	0.36	0.29	0.32	0.32	10.34%	281,927
Jun 3, 2025	0.30	0.30	0.27	0.29	0.29	7.41%	125,344