Skip to main content
logo
Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
1.890
+0.050 (2.72%)
At close: Aug 22, 2025, 4:00 PM
1.919
+0.029 (1.53%)
After-hours: Aug 22, 2025, 7:58 PM EDT

Edible Garden AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251.841.921.811.901.903.26%29,410
Aug 21, 20251.831.851.771.841.84-2.13%29,419
Aug 20, 20252.072.201.811.881.88-6.93%294,244
Aug 19, 20251.982.041.942.022.02-44,419
Aug 18, 20252.042.041.922.022.02-2.42%78,470
Aug 15, 20252.092.091.952.072.07-5.48%100,996
Aug 14, 20252.372.372.022.192.19-5.81%594,771
Aug 13, 20252.342.362.302.332.33-0.21%82,689
Aug 12, 20252.332.362.312.332.33-1.27%18,939
Aug 11, 20252.342.392.302.362.36-0.42%34,602
Aug 8, 20252.302.372.282.372.373.04%10,690
Aug 7, 20252.432.502.242.302.30-4.17%83,606
Aug 6, 20252.402.482.392.402.40-21,577
Aug 5, 20252.382.422.382.402.400.84%7,363
Aug 4, 20252.402.482.332.382.38-0.83%27,885
Aug 1, 20252.432.452.362.402.40-2.04%42,516
Jul 31, 20252.422.532.392.452.452.94%71,833
Jul 30, 20252.452.472.382.382.38-3.64%27,789
Jul 29, 20252.442.482.352.472.470.41%43,658
Jul 28, 20252.582.582.422.462.46-5.75%56,893
Jul 25, 20252.622.692.552.612.61-1.14%73,951
Jul 24, 20252.682.712.602.642.64-110,666
Jul 23, 20252.702.762.612.642.64-2.22%97,366
Jul 22, 20252.592.732.592.702.704.25%51,710
Jul 21, 20252.602.602.552.592.59-40,966
Jul 18, 20252.602.642.542.592.59-1.52%87,961
Jul 17, 20252.682.712.622.632.63-66,682
Jul 16, 20252.602.632.512.632.631.15%80,112
Jul 15, 20252.622.782.412.602.60-1.52%1,271,148
Jul 14, 20252.622.692.602.642.641.15%56,049
Jul 11, 20252.642.722.602.612.61-1.14%36,412
Jul 10, 20252.602.692.602.642.64-52,499
Jul 9, 20252.672.742.612.642.64-1.12%41,226
Jul 8, 20252.592.762.592.672.673.09%113,926
Jul 7, 20252.602.642.572.592.59-0.38%56,260
Jul 3, 20252.672.702.602.602.60-4.06%57,027
Jul 2, 20252.642.802.552.712.712.65%108,254
Jul 1, 20252.642.752.642.642.640.38%43,897
Jun 30, 20252.592.702.592.632.63-0.38%53,221
Jun 27, 20252.602.652.602.642.64-43,603
Jun 26, 20252.682.732.612.642.64-3.12%66,440
Jun 25, 20252.792.852.712.732.73-2.33%58,737
Jun 24, 20252.662.822.662.792.792.95%70,914
Jun 23, 20252.682.802.602.712.71-0.73%91,667
Jun 20, 20252.602.822.532.732.732.25%75,230
Jun 18, 20252.702.802.602.672.67-2.91%90,879
Jun 17, 20252.632.772.632.752.751.48%49,206
Jun 16, 20252.772.862.632.712.71-6.23%194,602
Jun 13, 20253.013.052.822.892.89-5.86%56,082
Jun 12, 20252.993.102.983.073.072.33%53,534