Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
0.7200
-0.1249 (-14.78%)
At close: Dec 26, 2025, 4:00 PM EST
0.7349
+0.0149 (2.07%)
After-hours: Dec 26, 2025, 7:53 PM EST
Edible Garden AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.86 | 0.86 | 0.70 | 0.72 | 0.72 | -14.78% | 173,409 |
| Dec 24, 2025 | 0.86 | 0.91 | 0.80 | 0.84 | 0.84 | -2.65% | 91,438 |
| Dec 23, 2025 | 1.00 | 1.00 | 0.83 | 0.87 | 0.87 | -13.21% | 299,652 |
| Dec 22, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 94,945 |
| Dec 19, 2025 | 1.13 | 1.18 | 1.02 | 1.05 | 1.05 | -8.70% | 136,717 |
| Dec 18, 2025 | 1.26 | 1.29 | 1.12 | 1.15 | 1.15 | -9.45% | 141,057 |
| Dec 17, 2025 | 1.28 | 1.47 | 1.25 | 1.27 | 1.27 | 6.72% | 397,230 |
| Dec 16, 2025 | 1.21 | 1.21 | 1.14 | 1.19 | 1.19 | 1.71% | 48,530 |
| Dec 15, 2025 | 1.30 | 1.32 | 1.13 | 1.17 | 1.17 | -10.00% | 85,931 |
| Dec 12, 2025 | 1.28 | 1.43 | 1.25 | 1.30 | 1.30 | 4.00% | 133,325 |
| Dec 11, 2025 | 1.33 | 1.35 | 1.25 | 1.25 | 1.25 | -7.41% | 67,984 |
| Dec 10, 2025 | 1.49 | 1.49 | 1.32 | 1.35 | 1.35 | -4.26% | 99,726 |
| Dec 9, 2025 | 1.30 | 1.45 | 1.25 | 1.41 | 1.41 | 13.71% | 243,074 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.23 | 1.24 | 1.24 | -7.46% | 40,363 |
| Dec 5, 2025 | 1.40 | 1.48 | 1.29 | 1.34 | 1.34 | 3.88% | 132,977 |
| Dec 4, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | 6.17% | 148,466 |
| Dec 3, 2025 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | 2.97% | 27,751 |
| Dec 2, 2025 | 1.24 | 1.25 | 1.10 | 1.18 | 1.18 | -4.84% | 40,310 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | -1.43% | 9,957 |
| Nov 28, 2025 | 1.21 | 1.30 | 1.21 | 1.26 | 1.26 | 4.83% | 11,929 |
| Nov 26, 2025 | 1.19 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 46,157 |
| Nov 25, 2025 | 1.11 | 1.20 | 1.11 | 1.19 | 1.19 | 3.48% | 16,393 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | - | 33,756 |
| Nov 21, 2025 | 1.08 | 1.25 | 1.05 | 1.15 | 1.15 | 7.48% | 107,776 |
| Nov 20, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 74,067 |
| Nov 19, 2025 | 1.30 | 1.33 | 1.06 | 1.12 | 1.12 | -11.11% | 223,156 |
| Nov 18, 2025 | 1.20 | 1.27 | 1.17 | 1.26 | 1.26 | 4.13% | 42,655 |
| Nov 17, 2025 | 1.28 | 1.38 | 1.21 | 1.21 | 1.21 | -7.63% | 60,945 |
| Nov 14, 2025 | 1.34 | 1.39 | 1.30 | 1.31 | 1.31 | -2.24% | 54,978 |
| Nov 13, 2025 | 1.43 | 1.43 | 1.30 | 1.34 | 1.34 | -1.47% | 54,051 |
| Nov 12, 2025 | 1.38 | 1.41 | 1.33 | 1.36 | 1.36 | -2.16% | 74,723 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | -3.47% | 41,236 |
| Nov 10, 2025 | 1.43 | 1.47 | 1.39 | 1.44 | 1.44 | 1.41% | 42,135 |
| Nov 7, 2025 | 1.50 | 1.54 | 1.40 | 1.42 | 1.42 | -5.33% | 77,604 |
| Nov 6, 2025 | 1.64 | 1.65 | 1.48 | 1.50 | 1.50 | -8.54% | 63,222 |
| Nov 5, 2025 | 1.64 | 1.67 | 1.60 | 1.64 | 1.64 | 2.50% | 52,180 |
| Nov 4, 2025 | 1.58 | 1.64 | 1.57 | 1.60 | 1.60 | -3.03% | 47,758 |
| Nov 3, 2025 | 1.59 | 1.70 | 1.57 | 1.65 | 1.65 | 3.77% | 139,591 |
| Oct 31, 2025 | 1.58 | 1.64 | 1.58 | 1.59 | 1.59 | -1.24% | 68,761 |
| Oct 30, 2025 | 1.64 | 1.70 | 1.59 | 1.61 | 1.61 | -1.83% | 114,395 |
| Oct 29, 2025 | 1.62 | 1.73 | 1.58 | 1.64 | 1.64 | 1.23% | 145,800 |
| Oct 28, 2025 | 1.66 | 1.73 | 1.61 | 1.62 | 1.62 | -2.41% | 72,776 |
| Oct 27, 2025 | 1.64 | 1.73 | 1.64 | 1.66 | 1.66 | - | 91,075 |
| Oct 24, 2025 | 1.62 | 1.72 | 1.62 | 1.66 | 1.66 | 0.61% | 86,646 |
| Oct 23, 2025 | 1.65 | 1.68 | 1.59 | 1.65 | 1.65 | 0.61% | 92,787 |
| Oct 22, 2025 | 1.63 | 1.69 | 1.60 | 1.64 | 1.64 | -2.96% | 111,653 |
| Oct 21, 2025 | 1.78 | 1.79 | 1.52 | 1.69 | 1.69 | -5.06% | 318,388 |
| Oct 20, 2025 | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -6.32% | 166,225 |
| Oct 17, 2025 | 1.87 | 1.94 | 1.80 | 1.90 | 1.90 | 5.56% | 366,793 |
| Oct 16, 2025 | 1.91 | 1.98 | 1.78 | 1.80 | 1.80 | -12.62% | 456,759 |