Edge Total Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.24	0.24	0.23	0.24	0.24	-	31,127
Oct 29, 2026	0.26	0.26	0.24	0.24	0.24	-9.62%	14,109
Oct 28, 2026	0.27	0.27	0.26	0.26	0.26	-	6,001
Oct 27, 2026	0.29	0.29	0.26	0.26	0.26	-7.14%	59,083
Oct 26, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	14,900
Oct 23, 2026	0.31	0.31	0.28	0.28	0.28	-11.29%	32,206
Oct 22, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	8,320
Oct 21, 2026	0.32	0.33	0.32	0.32	0.32	-	30,000
Oct 20, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	46,000
Oct 19, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	35,711
Oct 16, 2026	0.37	0.37	0.33	0.33	0.33	-7.04%	92,170
Oct 15, 2026	0.40	0.40	0.35	0.36	0.36	-10.13%	96,500
Oct 14, 2026	0.40	0.45	0.40	0.40	0.40	-3.66%	131,500
Oct 13, 2026	0.38	0.45	0.38	0.41	0.41	10.81%	291,000
Oct 9, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	37,140
Oct 8, 2026	0.39	0.39	0.38	0.38	0.38	-	3,600
Oct 7, 2026	0.35	0.41	0.35	0.38	0.38	11.76%	197,903
Oct 6, 2026	0.32	0.34	0.32	0.34	0.34	9.68%	7,817
Oct 5, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	6,000
Oct 2, 2026	0.30	0.32	0.30	0.31	0.31	5.17%	60,200
Oct 1, 2026	0.34	0.34	0.29	0.29	0.29	-14.71%	91,705
Sep 30, 2026	0.36	0.36	0.33	0.34	0.34	-4.23%	42,551
Sep 29, 2026	0.38	0.38	0.36	0.36	0.36	-4.05%	8,350
Sep 28, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	9,300
Sep 25, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	21,000
Sep 24, 2026	0.39	0.40	0.39	0.39	0.39	-	19,543
Sep 23, 2026	0.39	0.40	0.37	0.39	0.39	2.67%	119,762
Sep 22, 2026	0.35	0.38	0.35	0.38	0.38	7.14%	38,499
Sep 21, 2026	0.37	0.37	0.35	0.35	0.35	-	5,050
Sep 18, 2026	0.35	0.37	0.35	0.35	0.35	9.37%	48,250
Sep 17, 2026	0.36	0.36	0.32	0.32	0.32	-7.25%	91,000
Sep 16, 2026	0.36	0.37	0.34	0.35	0.35	-2.82%	85,013
Sep 15, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	7,201
Sep 14, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	28,000
Sep 11, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	22,125
Sep 10, 2026	0.38	0.42	0.38	0.38	0.38	-	39,005
Sep 9, 2026	0.42	0.42	0.37	0.38	0.38	-8.43%	102,450
Sep 8, 2026	0.42	0.42	0.42	0.42	0.42	-	9,229
Sep 4, 2026	0.43	0.43	0.41	0.42	0.42	-1.19%	28,050
Sep 3, 2026	0.48	0.48	0.42	0.42	0.42	-12.50%	81,500
Sep 2, 2026	0.49	0.49	0.45	0.48	0.48	1.05%	22,100
Sep 1, 2026	0.49	0.49	0.48	0.48	0.48	-2.06%	22,300
Aug 31, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	1,500
Aug 28, 2026	0.49	0.49	0.48	0.48	0.48	-	22,191
Aug 27, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	35,045
Aug 26, 2026	0.51	0.51	0.50	0.51	0.51	-	5,769
Aug 25, 2026	0.49	0.51	0.49	0.51	0.51	6.25%	12,000
Aug 24, 2026	0.53	0.53	0.48	0.48	0.48	-9.43%	51,414
Aug 21, 2026	0.53	0.53	0.51	0.53	0.53	1.92%	8,500
Aug 20, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	18,272