Edge Total Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	51,000
Aug 18, 2026	0.55	0.56	0.55	0.55	0.55	3.77%	58,500
Aug 17, 2026	0.56	0.57	0.53	0.53	0.53	-1.85%	21,502
Aug 14, 2026	0.56	0.57	0.53	0.54	0.54	-	70,400
Aug 13, 2026	0.54	0.55	0.53	0.54	0.54	3.85%	77,000
Aug 12, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	14,600
Aug 11, 2026	0.54	0.54	0.52	0.53	0.53	-	25,794
Aug 10, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	9,110
Aug 7, 2026	0.52	0.53	0.52	0.52	0.52	1.96%	4,500
Aug 6, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	8,536
Aug 5, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	46,640
Aug 4, 2026	0.54	0.54	0.53	0.53	0.53	1.92%	3,012
Jul 31, 2026	0.52	0.53	0.52	0.52	0.52	-	8,043
Jul 30, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	10,800