Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
3.820
-0.090 (-2.30%)
At close: May 23, 2025, 4:00 PM
4.090
+0.270 (7.07%)
After-hours: May 23, 2025, 7:59 PM EDT
Edible Garden AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 4.10 | 5.00 | 3.80 | 3.82 | 3.82 | -2.30% | 3,463,240 |
| May 22, 2025 | 4.29 | 4.68 | 3.78 | 3.91 | 3.91 | -21.64% | 2,565,853 |
| May 21, 2025 | 4.57 | 6.29 | 4.55 | 4.99 | 4.99 | 38.61% | 109,404,115 |
| May 20, 2025 | 2.47 | 3.88 | 2.45 | 3.60 | 3.60 | 80.00% | 87,678,564 |
| May 19, 2025 | 1.95 | 2.00 | 1.80 | 2.00 | 2.00 | 1.52% | 41,285 |
| May 16, 2025 | 2.05 | 2.10 | 1.96 | 1.97 | 1.97 | -0.51% | 49,793 |
| May 15, 2025 | 2.40 | 2.40 | 1.89 | 1.98 | 1.98 | -13.91% | 79,407 |
| May 14, 2025 | 2.30 | 2.37 | 2.28 | 2.30 | 2.30 | -1.29% | 119,268 |
| May 13, 2025 | 2.40 | 2.42 | 2.30 | 2.33 | 2.33 | -1.69% | 29,539 |
| May 12, 2025 | 2.34 | 2.48 | 2.25 | 2.37 | 2.37 | 5.15% | 47,188 |
| May 9, 2025 | 2.20 | 2.28 | 2.18 | 2.25 | 2.25 | -0.44% | 29,897 |
| May 8, 2025 | 2.26 | 2.31 | 2.11 | 2.26 | 2.26 | -1.99% | 33,893 |
| May 7, 2025 | 2.11 | 2.40 | 2.01 | 2.31 | 2.31 | 9.48% | 186,817 |
| May 6, 2025 | 1.92 | 2.17 | 1.90 | 2.11 | 2.11 | 9.90% | 90,802 |
| May 5, 2025 | 1.91 | 1.99 | 1.87 | 1.92 | 1.92 | 1.59% | 23,155 |
| May 2, 2025 | 1.88 | 1.94 | 1.88 | 1.89 | 1.89 | -0.53% | 57,589 |
| May 1, 2025 | 1.91 | 1.93 | 1.88 | 1.90 | 1.90 | - | 25,371 |
| Apr 30, 2025 | 1.87 | 1.99 | 1.83 | 1.90 | 1.90 | - | 121,081 |
| Apr 29, 2025 | 1.90 | 1.94 | 1.85 | 1.90 | 1.90 | - | 28,626 |
| Apr 28, 2025 | 1.93 | 1.97 | 1.85 | 1.90 | 1.90 | -1.55% | 48,655 |
| Apr 25, 2025 | 1.92 | 2.05 | 1.87 | 1.93 | 1.93 | - | 77,095 |
| Apr 24, 2025 | 1.92 | 2.05 | 1.91 | 1.93 | 1.93 | 2.12% | 120,785 |
| Apr 23, 2025 | 1.92 | 1.95 | 1.89 | 1.89 | 1.89 | -0.53% | 42,947 |
| Apr 22, 2025 | 1.86 | 1.94 | 1.83 | 1.90 | 1.90 | 2.15% | 93,710 |
| Apr 21, 2025 | 1.90 | 1.94 | 1.82 | 1.86 | 1.86 | -2.11% | 21,422 |
| Apr 17, 2025 | 1.86 | 1.93 | 1.85 | 1.90 | 1.90 | 2.15% | 26,473 |
| Apr 16, 2025 | 1.97 | 2.01 | 1.83 | 1.86 | 1.86 | -4.12% | 54,164 |
| Apr 15, 2025 | 1.99 | 2.03 | 1.85 | 1.94 | 1.94 | -2.51% | 56,636 |
| Apr 14, 2025 | 2.08 | 2.12 | 1.94 | 1.99 | 1.99 | - | 138,836 |
| Apr 11, 2025 | 1.98 | 2.05 | 1.83 | 1.99 | 1.99 | 0.51% | 129,526 |
| Apr 10, 2025 | 2.25 | 2.25 | 1.92 | 1.98 | 1.98 | -6.82% | 93,696 |
| Apr 9, 2025 | 2.10 | 2.26 | 2.03 | 2.13 | 2.13 | 1.19% | 83,383 |
| Apr 8, 2025 | 2.14 | 2.35 | 2.10 | 2.10 | 2.10 | -1.41% | 27,044 |
| Apr 7, 2025 | 2.11 | 2.23 | 1.92 | 2.13 | 2.13 | -5.75% | 32,648 |
| Apr 4, 2025 | 2.35 | 2.36 | 2.16 | 2.26 | 2.26 | -9.60% | 57,519 |
| Apr 3, 2025 | 2.73 | 2.73 | 2.40 | 2.50 | 2.50 | -11.03% | 35,371 |
| Apr 2, 2025 | 2.61 | 2.95 | 2.60 | 2.81 | 2.81 | 6.04% | 65,277 |
| Apr 1, 2025 | 2.37 | 2.95 | 2.35 | 2.65 | 2.65 | 9.05% | 48,706 |
| Mar 31, 2025 | 3.11 | 3.12 | 2.27 | 2.43 | 2.43 | -29.97% | 153,712 |
| Mar 28, 2025 | 3.55 | 3.72 | 3.19 | 3.47 | 3.47 | -4.14% | 45,175 |
| Mar 27, 2025 | 3.83 | 4.15 | 3.53 | 3.62 | 3.62 | -5.61% | 121,488 |
| Mar 26, 2025 | 2.99 | 3.97 | 2.96 | 3.84 | 3.84 | 32.70% | 531,034 |
| Mar 25, 2025 | 2.60 | 2.90 | 2.60 | 2.89 | 2.89 | 13.33% | 40,945 |
| Mar 24, 2025 | 2.57 | 2.70 | 2.50 | 2.55 | 2.55 | -0.78% | 19,149 |
| Mar 21, 2025 | 2.72 | 2.72 | 2.51 | 2.57 | 2.57 | -3.38% | 29,124 |
| Mar 20, 2025 | 2.72 | 2.85 | 2.63 | 2.66 | 2.66 | -3.27% | 18,679 |
| Mar 19, 2025 | 2.65 | 2.82 | 2.59 | 2.75 | 2.75 | 3.73% | 23,080 |
| Mar 18, 2025 | 2.65 | 2.76 | 2.57 | 2.65 | 2.65 | 1.57% | 21,451 |
| Mar 17, 2025 | 2.82 | 2.82 | 2.50 | 2.61 | 2.61 | -7.45% | 77,785 |
| Mar 14, 2025 | 2.40 | 2.86 | 2.40 | 2.82 | 2.82 | 17.50% | 111,413 |