Edge Total Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	2,200
Jul 17, 2026	0.42	0.44	0.42	0.43	0.43	-10.42%	62,002
Jul 16, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	45,301
Jul 15, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	8,000
Jul 14, 2026	0.49	0.49	0.48	0.49	0.49	-	17,000
Jul 13, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	500
Jul 10, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	4,964
Jul 9, 2026	0.52	0.52	0.48	0.49	0.49	1.04%	21,501
Jul 8, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	13,500
Jul 7, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	4,021
Jul 6, 2026	0.51	0.52	0.49	0.52	0.52	8.33%	16,010
Jul 3, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	1,010
Jul 2, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	4,500
Jun 30, 2026	0.48	0.50	0.48	0.49	0.49	3.19%	24,975
Jun 29, 2026	0.53	0.53	0.45	0.47	0.47	-11.32%	45,990
Jun 26, 2026	0.53	0.53	0.52	0.53	0.53	-	3,355
Jun 25, 2026	0.53	0.53	0.53	0.53	0.53	-	1,000
Jun 24, 2026	0.53	0.53	0.53	0.53	0.53	-	1,000
Jun 23, 2026	0.54	0.54	0.53	0.53	0.53	-	6,510
Jun 22, 2026	0.53	0.55	0.52	0.53	0.53	1.92%	38,035
Jun 19, 2026	0.53	0.53	0.52	0.52	0.52	-	3,093
Jun 18, 2026	0.56	0.56	0.51	0.52	0.52	-7.14%	51,730
Jun 17, 2026	0.59	0.59	0.56	0.56	0.56	-5.08%	19,100
Jun 16, 2026	0.60	0.60	0.59	0.59	0.59	5.36%	10,200
Jun 15, 2026	0.58	0.60	0.55	0.56	0.56	5.66%	66,358
Jun 12, 2026	0.56	0.56	0.53	0.53	0.53	-3.64%	11,546
Jun 11, 2026	0.55	0.55	0.54	0.55	0.55	-	8,500
Jun 10, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	1,000
Jun 9, 2026	0.58	0.59	0.52	0.54	0.54	-5.26%	182,541
Jun 8, 2026	0.57	0.58	0.57	0.57	0.57	-	40,580
Jun 5, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	51,267
Jun 4, 2026	0.58	0.59	0.57	0.59	0.59	3.51%	70,000
Jun 3, 2026	0.57	0.58	0.55	0.57	0.57	-	45,780
Jun 2, 2026	0.58	0.58	0.57	0.57	0.57	1.79%	9,510
Jun 1, 2026	0.60	0.60	0.56	0.56	0.56	-5.08%	22,000
May 29, 2026	0.59	0.60	0.59	0.59	0.59	-	3,532
May 28, 2026	0.57	0.60	0.56	0.59	0.59	9.26%	44,100
May 27, 2026	0.57	0.58	0.49	0.54	0.54	-5.26%	128,000
May 26, 2026	0.60	0.60	0.56	0.57	0.57	-5.00%	27,371
May 25, 2026	0.61	0.61	0.60	0.60	0.60	-	3,000
May 22, 2026	0.60	0.63	0.60	0.60	0.60	1.69%	14,628
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