Edge Total Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.60	0.61	0.59	0.59	0.59	-	23,517
May 20, 2026	0.59	0.61	0.59	0.59	0.59	1.72%	23,086
May 19, 2026	0.58	0.59	0.55	0.58	0.58	-3.33%	163,423
May 15, 2026	0.62	0.62	0.53	0.60	0.60	-3.23%	90,114
May 14, 2026	0.65	0.65	0.61	0.62	0.62	-4.62%	50,504
May 13, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	9,607
May 12, 2026	0.71	0.71	0.67	0.67	0.67	-4.29%	11,100
May 11, 2026	0.70	0.71	0.69	0.70	0.70	-	13,074
May 8, 2026	0.69	0.71	0.69	0.70	0.70	1.45%	3,610
May 7, 2026	0.69	0.69	0.69	0.69	0.69	-	500
May 6, 2026	0.68	0.69	0.68	0.69	0.69	-	19,647
May 5, 2026	0.67	0.69	0.67	0.69	0.69	6.15%	22,342
May 4, 2026	0.64	0.65	0.63	0.65	0.65	3.17%	11,078
May 1, 2026	0.70	0.70	0.61	0.63	0.63	-10.00%	64,005
Apr 30, 2026	0.70	0.70	0.68	0.70	0.70	-	24,230
Apr 29, 2026	0.72	0.72	0.70	0.70	0.70	-	21,234
Apr 28, 2026	0.77	0.77	0.69	0.70	0.70	-9.09%	53,601
Apr 27, 2026	0.83	0.95	0.76	0.77	0.77	-6.10%	702,805
Apr 24, 2026	0.78	0.84	0.78	0.82	0.82	9.33%	387,445
Apr 23, 2026	0.75	0.75	0.72	0.75	0.75	1.35%	36,905
Apr 22, 2026	0.77	0.77	0.74	0.74	0.74	-5.13%	56,669
Apr 21, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	74,103
Apr 20, 2026	0.80	0.80	0.75	0.79	0.79	-1.25%	340,264
Apr 17, 2026	0.75	0.81	0.75	0.80	0.80	6.67%	188,700
Apr 16, 2026	0.74	0.75	0.72	0.75	0.75	1.35%	89,900
Apr 15, 2026	0.74	0.76	0.72	0.74	0.74	-	124,758
Apr 14, 2026	0.74	0.75	0.74	0.74	0.74	2.78%	31,000
Apr 13, 2026	0.75	0.75	0.72	0.72	0.72	-5.26%	24,218
Apr 10, 2026	0.76	0.77	0.75	0.76	0.76	-	5,900
Apr 9, 2026	0.75	0.76	0.75	0.76	0.76	4.11%	2,100
Apr 8, 2026	0.70	0.74	0.70	0.73	0.73	5.80%	27,740
Apr 7, 2026	0.74	0.74	0.68	0.69	0.69	-5.48%	78,491
Apr 6, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	27,500
Apr 2, 2026	0.74	0.78	0.73	0.75	0.75	1.35%	102,120
Apr 1, 2026	0.71	0.75	0.70	0.74	0.74	4.23%	150,342
Mar 31, 2026	0.69	0.71	0.68	0.71	0.71	1.43%	132,820
Mar 30, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	105,136
Mar 27, 2026	0.73	0.79	0.73	0.74	0.74	5.71%	137,003
Mar 26, 2026	0.72	0.76	0.70	0.70	0.70	-2.78%	284,280
Mar 25, 2026	0.68	0.74	0.65	0.72	0.72	5.88%	235,635
Mar 24, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	5,401
Mar 23, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	9,733
Mar 20, 2026	0.74	0.75	0.72	0.72	0.72	-2.70%	8,500
Mar 19, 2026	0.74	0.74	0.71	0.74	0.74	-1.33%	12,100
Mar 18, 2026	0.77	0.77	0.73	0.75	0.75	-2.60%	46,658
Mar 17, 2026	0.79	0.79	0.76	0.77	0.77	1.32%	29,500
Mar 16, 2026	0.76	0.79	0.76	0.76	0.76	4.11%	56,990
Mar 13, 2026	0.74	0.74	0.72	0.73	0.73	1.39%	49,700
Mar 12, 2026	0.77	0.77	0.72	0.72	0.72	-7.69%	10,700
Mar 11, 2026	0.79	0.79	0.78	0.78	0.78	4.00%	1,714