Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
2.400
-0.050 (-2.04%)
At close: Aug 1, 2025, 4:00 PM
2.420
+0.020 (0.83%)
After-hours: Aug 1, 2025, 7:59 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.43 | 2.45 | 2.36 | 2.40 | 2.40 | -2.04% | 42,516 |
| Jul 31, 2025 | 2.42 | 2.53 | 2.39 | 2.45 | 2.45 | 2.94% | 71,833 |
| Jul 30, 2025 | 2.45 | 2.47 | 2.38 | 2.38 | 2.38 | -3.64% | 27,789 |
| Jul 29, 2025 | 2.44 | 2.48 | 2.35 | 2.47 | 2.47 | 0.41% | 43,658 |
| Jul 28, 2025 | 2.58 | 2.58 | 2.42 | 2.46 | 2.46 | -5.75% | 56,893 |
| Jul 25, 2025 | 2.62 | 2.69 | 2.55 | 2.61 | 2.61 | -1.14% | 73,951 |
| Jul 24, 2025 | 2.68 | 2.71 | 2.60 | 2.64 | 2.64 | - | 110,666 |
| Jul 23, 2025 | 2.70 | 2.76 | 2.61 | 2.64 | 2.64 | -2.22% | 97,366 |
| Jul 22, 2025 | 2.59 | 2.73 | 2.59 | 2.70 | 2.70 | 4.25% | 51,710 |
| Jul 21, 2025 | 2.60 | 2.60 | 2.55 | 2.59 | 2.59 | - | 40,966 |
| Jul 18, 2025 | 2.60 | 2.64 | 2.54 | 2.59 | 2.59 | -1.52% | 87,961 |
| Jul 17, 2025 | 2.68 | 2.71 | 2.62 | 2.63 | 2.63 | - | 66,682 |
| Jul 16, 2025 | 2.60 | 2.63 | 2.51 | 2.63 | 2.63 | 1.15% | 80,112 |
| Jul 15, 2025 | 2.62 | 2.78 | 2.41 | 2.60 | 2.60 | -1.52% | 1,271,148 |
| Jul 14, 2025 | 2.62 | 2.69 | 2.60 | 2.64 | 2.64 | 1.15% | 56,049 |
| Jul 11, 2025 | 2.64 | 2.72 | 2.60 | 2.61 | 2.61 | -1.14% | 36,412 |
| Jul 10, 2025 | 2.60 | 2.69 | 2.60 | 2.64 | 2.64 | - | 52,499 |
| Jul 9, 2025 | 2.67 | 2.74 | 2.61 | 2.64 | 2.64 | -1.12% | 41,226 |
| Jul 8, 2025 | 2.59 | 2.76 | 2.59 | 2.67 | 2.67 | 3.09% | 113,926 |
| Jul 7, 2025 | 2.60 | 2.64 | 2.57 | 2.59 | 2.59 | -0.38% | 56,260 |
| Jul 3, 2025 | 2.67 | 2.70 | 2.60 | 2.60 | 2.60 | -4.06% | 57,027 |
| Jul 2, 2025 | 2.64 | 2.80 | 2.55 | 2.71 | 2.71 | 2.65% | 108,254 |
| Jul 1, 2025 | 2.64 | 2.75 | 2.64 | 2.64 | 2.64 | 0.38% | 43,897 |
| Jun 30, 2025 | 2.59 | 2.70 | 2.59 | 2.63 | 2.63 | -0.38% | 53,221 |
| Jun 27, 2025 | 2.60 | 2.65 | 2.60 | 2.64 | 2.64 | - | 43,603 |
| Jun 26, 2025 | 2.68 | 2.73 | 2.61 | 2.64 | 2.64 | -3.12% | 66,440 |
| Jun 25, 2025 | 2.79 | 2.85 | 2.71 | 2.73 | 2.73 | -2.33% | 58,737 |
| Jun 24, 2025 | 2.66 | 2.82 | 2.66 | 2.79 | 2.79 | 2.95% | 70,914 |
| Jun 23, 2025 | 2.68 | 2.80 | 2.60 | 2.71 | 2.71 | -0.73% | 91,667 |
| Jun 20, 2025 | 2.60 | 2.82 | 2.53 | 2.73 | 2.73 | 2.25% | 75,230 |
| Jun 18, 2025 | 2.70 | 2.80 | 2.60 | 2.67 | 2.67 | -2.91% | 90,879 |
| Jun 17, 2025 | 2.63 | 2.77 | 2.63 | 2.75 | 2.75 | 1.48% | 49,206 |
| Jun 16, 2025 | 2.77 | 2.86 | 2.63 | 2.71 | 2.71 | -6.23% | 194,602 |
| Jun 13, 2025 | 3.01 | 3.05 | 2.82 | 2.89 | 2.89 | -5.86% | 56,082 |
| Jun 12, 2025 | 2.99 | 3.10 | 2.98 | 3.07 | 3.07 | 2.33% | 53,534 |
| Jun 11, 2025 | 3.04 | 3.13 | 2.95 | 3.00 | 3.00 | -3.23% | 61,554 |
| Jun 10, 2025 | 3.10 | 3.21 | 3.01 | 3.10 | 3.10 | 1.97% | 71,337 |
| Jun 9, 2025 | 2.59 | 3.12 | 2.59 | 3.04 | 3.04 | 15.59% | 321,800 |
| Jun 6, 2025 | 2.68 | 2.75 | 2.54 | 2.63 | 2.63 | -2.23% | 159,416 |
| Jun 5, 2025 | 2.91 | 2.95 | 2.61 | 2.69 | 2.69 | -8.81% | 271,701 |
| Jun 4, 2025 | 3.08 | 3.19 | 2.90 | 2.95 | 2.95 | -7.52% | 306,301 |
| Jun 3, 2025 | 3.34 | 3.38 | 3.05 | 3.19 | 3.19 | -5.90% | 225,736 |
| Jun 2, 2025 | 3.37 | 3.54 | 3.32 | 3.39 | 3.39 | -2.31% | 141,049 |
| May 30, 2025 | 3.57 | 3.70 | 3.36 | 3.47 | 3.47 | -4.93% | 283,120 |
| May 29, 2025 | 3.67 | 3.89 | 3.43 | 3.65 | 3.65 | -1.08% | 417,111 |
| May 28, 2025 | 3.50 | 4.15 | 3.37 | 3.69 | 3.69 | 11.14% | 1,720,413 |
| May 27, 2025 | 4.00 | 4.05 | 3.20 | 3.32 | 3.32 | -13.09% | 964,436 |
| 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 |