Edge Total Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	0.23	0.29	0.23	0.27	0.27	22.73%	481,825
May 30, 2025	0.27	0.27	0.20	0.22	0.22	-18.52%	1,746,974
May 29, 2025	0.27	0.28	0.27	0.27	0.27	-1.82%	25,692
May 28, 2025	0.29	0.30	0.26	0.28	0.28	-1.79%	203,304
May 27, 2025	0.34	0.36	0.28	0.28	0.28	-13.85%	504,247
May 26, 2025	0.34	0.34	0.32	0.33	0.33	-2.99%	13,211
May 23, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	19,690
May 22, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	1,733
May 21, 2025	0.35	0.37	0.33	0.34	0.34	-	70,699
May 20, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	21,572
May 16, 2025	0.35	0.36	0.34	0.35	0.35	1.47%	69,700
May 15, 2025	0.37	0.37	0.34	0.34	0.34	-8.11%	88,012
May 14, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	28,000
May 13, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	30,621
May 12, 2025	0.39	0.40	0.37	0.38	0.38	-	77,580
May 9, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	10,368
May 8, 2025	0.39	0.39	0.37	0.38	0.38	-3.85%	35,740
May 7, 2025	0.39	0.39	0.37	0.39	0.39	-	52,808
May 6, 2025	0.42	0.42	0.38	0.39	0.39	-4.88%	49,451
May 5, 2025	0.40	0.42	0.40	0.41	0.41	5.13%	106,092
May 2, 2025	0.37	0.43	0.37	0.39	0.39	11.43%	118,262
May 1, 2025	0.35	0.37	0.34	0.35	0.35	-	84,000
Apr 30, 2025	0.36	0.36	0.33	0.35	0.35	2.94%	68,041
Apr 29, 2025	0.38	0.38	0.34	0.34	0.34	-10.53%	95,445
Apr 28, 2025	0.36	0.39	0.36	0.38	0.38	2.70%	39,005