Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
0.465
-0.045 (-8.80%)
At close: Sep 26, 2024, 4:00 PM
0.490
+0.025 (5.33%)
After-hours: Sep 26, 2024, 5:05 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.67 | 0.70 | 0.50 | 0.51 | 0.51 | -24.66% | 1,029,659 |
| Sep 24, 2024 | 0.83 | 0.83 | 0.67 | 0.68 | 0.68 | -16.61% | 456,626 |
| Sep 23, 2024 | 0.86 | 0.88 | 0.80 | 0.81 | 0.81 | -4.72% | 54,407 |
| Sep 20, 2024 | 0.98 | 0.99 | 0.85 | 0.85 | 0.85 | -10.10% | 72,007 |
| Sep 19, 2024 | 0.93 | 0.99 | 0.91 | 0.95 | 0.95 | 1.92% | 40,306 |
| Sep 18, 2024 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -7.00% | 42,351 |
| Sep 17, 2024 | 0.99 | 1.00 | 0.94 | 1.00 | 1.00 | 1.01% | 15,643 |
| Sep 16, 2024 | 1.01 | 1.03 | 0.95 | 0.99 | 0.99 | -1.98% | 17,310 |
| Sep 13, 2024 | 0.95 | 1.01 | 0.92 | 1.01 | 1.01 | 6.32% | 15,226 |
| Sep 12, 2024 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | -1.09% | 17,338 |
| Sep 11, 2024 | 0.90 | 0.98 | 0.86 | 0.96 | 0.96 | 5.79% | 26,555 |
| Sep 10, 2024 | 0.90 | 0.92 | 0.86 | 0.91 | 0.91 | 1.84% | 22,137 |
| Sep 9, 2024 | 0.88 | 0.89 | 0.80 | 0.89 | 0.89 | -0.94% | 52,061 |
| Sep 6, 2024 | 1.04 | 1.04 | 0.87 | 0.90 | 0.90 | -13.46% | 188,508 |
| Sep 5, 2024 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 36,556 |
| Sep 4, 2024 | 1.08 | 1.09 | 1.01 | 1.02 | 1.02 | -4.76% | 48,984 |
| Sep 3, 2024 | 1.14 | 1.14 | 1.06 | 1.07 | 1.07 | -6.05% | 46,530 |
| Aug 30, 2024 | 1.14 | 1.19 | 1.10 | 1.14 | 1.14 | - | 71,822 |
| Aug 29, 2024 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 22,275 |
| Aug 28, 2024 | 1.15 | 1.19 | 1.14 | 1.15 | 1.15 | - | 51,935 |
| Aug 27, 2024 | 1.18 | 1.23 | 1.14 | 1.15 | 1.15 | -2.54% | 56,039 |
| Aug 26, 2024 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 29,064 |
| Aug 23, 2024 | 1.11 | 1.29 | 1.11 | 1.19 | 1.19 | 4.39% | 198,582 |
| Aug 22, 2024 | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | -0.87% | 93,038 |
| Aug 21, 2024 | 1.12 | 1.19 | 1.11 | 1.15 | 1.15 | -0.86% | 109,508 |
| Aug 20, 2024 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 87,653 |
| Aug 19, 2024 | 1.13 | 1.24 | 1.13 | 1.21 | 1.21 | 6.14% | 198,384 |
| Aug 16, 2024 | 1.24 | 1.25 | 1.14 | 1.14 | 1.14 | -11.63% | 204,319 |
| Aug 15, 2024 | 1.38 | 1.38 | 1.12 | 1.29 | 1.29 | -0.77% | 877,972 |
| Aug 14, 2024 | 1.41 | 1.58 | 1.23 | 1.30 | 1.30 | 10.64% | 24,096,048 |
| Aug 13, 2024 | 1.18 | 1.20 | 1.14 | 1.18 | 1.18 | 1.29% | 30,213 |
| Aug 12, 2024 | 1.14 | 1.20 | 1.13 | 1.16 | 1.16 | - | 20,243 |
| Aug 9, 2024 | 1.15 | 1.21 | 1.12 | 1.16 | 1.16 | 2.65% | 45,825 |
| Aug 8, 2024 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 14,957 |
| Aug 7, 2024 | 1.01 | 1.20 | 1.01 | 1.14 | 1.14 | 8.57% | 115,400 |
| Aug 6, 2024 | 1.06 | 1.07 | 1.00 | 1.05 | 1.05 | 1.94% | 17,375 |
| Aug 5, 2024 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -14.17% | 113,610 |
| Aug 2, 2024 | 1.27 | 1.27 | 1.16 | 1.20 | 1.20 | -9.09% | 503,558 |
| Aug 1, 2024 | 1.31 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 53,565 |
| Jul 31, 2024 | 1.30 | 1.43 | 1.27 | 1.34 | 1.34 | 3.08% | 187,187 |
| Jul 30, 2024 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | -1.52% | 24,684 |
| Jul 29, 2024 | 1.38 | 1.38 | 1.25 | 1.32 | 1.32 | -0.75% | 40,705 |
| Jul 26, 2024 | 1.36 | 1.37 | 1.30 | 1.33 | 1.33 | -0.75% | 38,579 |
| Jul 25, 2024 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | -1.47% | 60,317 |
| Jul 24, 2024 | 1.30 | 1.40 | 1.26 | 1.36 | 1.36 | 3.03% | 202,525 |
| Jul 23, 2024 | 1.32 | 1.41 | 1.31 | 1.32 | 1.32 | -2.22% | 36,256 |
| Jul 22, 2024 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 52,500 |
| Jul 19, 2024 | 1.36 | 1.44 | 1.32 | 1.38 | 1.38 | - | 70,675 |
| Jul 18, 2024 | 1.36 | 1.50 | 1.36 | 1.38 | 1.38 | 0.73% | 138,393 |
| Jul 17, 2024 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | -0.72% | 37,615 |
| Jul 16, 2024 | 1.32 | 1.45 | 1.32 | 1.38 | 1.38 | 6.15% | 132,823 |
| Jul 15, 2024 | 1.31 | 1.33 | 1.26 | 1.30 | 1.30 | -2.99% | 58,981 |
| Jul 12, 2024 | 1.32 | 1.41 | 1.31 | 1.34 | 1.34 | 1.52% | 80,420 |
| Jul 11, 2024 | 1.24 | 1.48 | 1.22 | 1.32 | 1.32 | 10.00% | 337,930 |
| Jul 10, 2024 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 94,118 |
| Jul 9, 2024 | 1.20 | 1.24 | 1.17 | 1.24 | 1.24 | 0.81% | 58,611 |
| Jul 8, 2024 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | 1.65% | 55,158 |
| Jul 5, 2024 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 56,988 |
| Jul 3, 2024 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | 1.63% | 74,270 |
| Jul 2, 2024 | 1.29 | 1.29 | 1.12 | 1.23 | 1.23 | -3.15% | 192,235 |
| Jul 1, 2024 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 27,041 |
| Jun 28, 2024 | 1.30 | 1.31 | 1.22 | 1.29 | 1.29 | -0.77% | 64,740 |
| Jun 27, 2024 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 70,631 |
| Jun 26, 2024 | 1.30 | 1.32 | 1.21 | 1.28 | 1.28 | -4.48% | 192,728 |
| Jun 25, 2024 | 1.38 | 1.42 | 1.27 | 1.34 | 1.34 | -3.60% | 161,731 |
| Jun 24, 2024 | 1.43 | 1.47 | 1.36 | 1.39 | 1.39 | -2.11% | 60,767 |
| Jun 21, 2024 | 1.41 | 1.55 | 1.41 | 1.42 | 1.42 | -5.96% | 84,446 |
| Jun 20, 2024 | 1.41 | 1.61 | 1.37 | 1.51 | 1.51 | 7.86% | 291,250 |
| Jun 18, 2024 | 1.49 | 1.49 | 1.36 | 1.40 | 1.40 | -3.45% | 178,777 |
| Jun 17, 2024 | 1.52 | 1.55 | 1.42 | 1.45 | 1.45 | -8.23% | 363,564 |
| Jun 14, 2024 | 1.66 | 1.80 | 1.50 | 1.58 | 1.58 | -0.63% | 807,242 |
| Jun 13, 2024 | 1.65 | 1.74 | 1.52 | 1.59 | 1.59 | -3.64% | 123,605 |
| Jun 12, 2024 | 1.71 | 1.77 | 1.57 | 1.65 | 1.65 | -3.51% | 260,252 |
| Jun 11, 2024 | 1.60 | 1.76 | 1.60 | 1.71 | 1.71 | - | 97,387 |
| Jun 10, 2024 | 1.77 | 1.80 | 1.65 | 1.71 | 1.71 | -2.84% | 174,077 |
| Jun 7, 2024 | 2.02 | 2.02 | 1.63 | 1.76 | 1.76 | -14.15% | 551,373 |
| Jun 6, 2024 | 1.85 | 2.21 | 1.76 | 2.05 | 2.05 | 17.82% | 1,462,125 |
| Jun 5, 2024 | 1.69 | 1.95 | 1.68 | 1.74 | 1.74 | 4.19% | 459,064 |
| Jun 4, 2024 | 1.63 | 1.70 | 1.60 | 1.67 | 1.67 | 0.60% | 197,219 |
| Jun 3, 2024 | 1.70 | 1.75 | 1.63 | 1.66 | 1.66 | - | 137,430 |
| May 31, 2024 | 1.72 | 1.75 | 1.63 | 1.66 | 1.66 | -2.35% | 192,376 |
| May 30, 2024 | 1.76 | 1.77 | 1.66 | 1.70 | 1.70 | -3.95% | 249,901 |
| May 29, 2024 | 1.75 | 1.81 | 1.68 | 1.77 | 1.77 | - | 183,976 |
| May 28, 2024 | 2.14 | 2.18 | 1.74 | 1.77 | 1.77 | -18.81% | 847,273 |
| May 24, 2024 | 2.18 | 2.24 | 2.12 | 2.18 | 2.18 | -4.39% | 259,809 |
| May 23, 2024 | 2.20 | 2.50 | 2.00 | 2.28 | 2.28 | -0.87% | 1,085,576 |
| May 22, 2024 | 1.87 | 2.39 | 1.82 | 2.30 | 2.30 | -46.88% | 5,635,210 |
| May 21, 2024 | 5.70 | 5.86 | 4.10 | 4.33 | 4.33 | 13.95% | 5,933,297 |
| May 20, 2024 | 3.66 | 4.32 | 3.37 | 3.80 | 3.80 | 9.20% | 1,330,056 |
| May 17, 2024 | 4.15 | 4.33 | 3.48 | 3.48 | 3.48 | -26.74% | 586,974 |
| May 16, 2024 | 4.80 | 5.56 | 4.52 | 4.75 | 4.75 | -3.85% | 712,755 |
| May 15, 2024 | 7.93 | 9.20 | 4.81 | 4.94 | 4.94 | 15.69% | 18,601,771 |
| May 14, 2024 | 3.75 | 4.49 | 3.61 | 4.27 | 4.27 | 12.96% | 136,031 |
| May 13, 2024 | 3.95 | 3.95 | 3.70 | 3.78 | 3.78 | -4.30% | 67,295 |
| May 10, 2024 | 4.39 | 4.39 | 3.75 | 3.95 | 3.95 | -8.56% | 127,665 |
| May 9, 2024 | 4.48 | 4.71 | 4.31 | 4.32 | 4.32 | -8.09% | 96,906 |
| May 8, 2024 | 4.91 | 5.03 | 4.51 | 4.70 | 4.70 | -4.28% | 68,233 |
| May 7, 2024 | 5.00 | 5.23 | 4.80 | 4.91 | 4.91 | 2.08% | 139,731 |
| May 6, 2024 | 4.82 | 5.08 | 4.49 | 4.81 | 4.81 | -0.62% | 118,712 |
| May 3, 2024 | 4.90 | 5.29 | 4.73 | 4.84 | 4.84 | -1.43% | 93,992 |