Skip to main content
Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
0.280
+0.030 (12.00%)
At close: Jan 17, 2025, 4:00 PM
0.267
-0.013 (-4.64%)
After-hours: Jan 17, 2025, 7:43 PM EST

Edible Garden AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.250.290.250.280.2812.00%4,776,149
Jan 16, 20250.230.270.220.250.2513.64%7,058,948
Jan 15, 20250.250.250.210.220.22-5.98%3,777,020
Jan 14, 20250.270.270.220.230.23-3.74%4,865,508
Jan 13, 20250.300.300.240.240.24-19.82%19,631,485
Jan 10, 20250.290.310.250.300.302.71%4,566,611
Jan 8, 20250.320.340.300.300.30-7.26%21,283,329
Jan 7, 20250.310.350.310.320.32-4.24%2,939,371
Jan 6, 20250.360.420.330.330.33-0.95%9,533,080
Jan 3, 20250.320.350.300.340.347.91%3,329,304
Jan 2, 20250.310.330.290.310.31-3.27%1,948,823
Dec 31, 20240.330.340.310.320.32-1.68%2,249,337
Dec 30, 20240.340.370.310.330.33-5.33%6,900,017
Dec 27, 20240.310.370.280.350.3510.88%10,673,860
Dec 26, 20240.330.330.290.310.31-12.75%8,227,503
Dec 24, 20240.340.380.280.360.36-1.41%14,494,160
Dec 23, 20240.440.540.310.360.3652.33%410,013,520
Dec 20, 20240.150.470.140.240.2463.48%354,327,020
Dec 19, 20240.150.150.140.150.150.90%2,293,910
Dec 18, 20240.150.160.140.140.14-1.71%1,193,555
Dec 17, 20240.150.150.140.150.15-0.95%518,209
Dec 16, 20240.160.160.150.150.15-5.97%604,464
Dec 13, 20240.160.160.140.160.16-1.25%1,019,229
Dec 12, 20240.160.170.160.160.16-6.18%631,728
Dec 11, 20240.180.180.160.170.17-0.18%559,342
Dec 10, 20240.180.180.160.170.172.10%1,981,854
Dec 9, 20240.170.180.170.170.17-1.42%648,109
Dec 6, 20240.170.170.150.170.172.30%754,843
Dec 5, 20240.180.180.160.170.17-4.45%1,054,791
Dec 4, 20240.180.190.170.170.173.65%4,558,166
Dec 3, 20240.160.170.150.170.173.86%1,235,594
Dec 2, 20240.170.170.150.160.16-3.77%1,014,295
Nov 29, 20240.180.180.160.170.17-1.65%487,182
Nov 27, 20240.160.170.160.170.178.02%1,460,348
Nov 26, 20240.150.160.150.160.162.75%1,044,360
Nov 25, 20240.160.170.150.150.15-4.61%1,589,264
Nov 22, 20240.150.170.150.160.160.94%840,217
Nov 21, 20240.150.160.140.160.162.12%1,437,290
Nov 20, 20240.160.160.150.160.16-0.89%1,858,575
Nov 19, 20240.140.160.140.160.1612.54%3,169,828
Nov 18, 20240.150.150.130.140.14-5.62%638,121
Nov 15, 20240.150.150.130.150.15-2.70%924,940
Nov 14, 20240.160.160.140.150.15-0.46%2,034,764
Nov 13, 20240.160.180.140.150.15-12.00%13,087,617
Nov 12, 20240.180.190.170.170.17-4.46%1,737,798
Nov 11, 20240.170.180.160.180.185.03%2,005,920
Nov 8, 20240.150.180.150.170.179.85%3,276,477
Nov 7, 20240.150.160.150.160.165.93%2,110,550
Nov 6, 20240.140.160.140.150.150.20%4,679,175
Nov 5, 20240.130.160.130.150.1510.76%2,616,444
Nov 4, 20240.130.130.120.130.130.98%1,142,639
Nov 1, 20240.150.150.130.130.13-7.79%1,425,355
Oct 31, 20240.140.140.130.140.140.42%1,847,848
Oct 30, 20240.140.160.140.140.14-3.11%3,879,598
Oct 29, 20240.160.170.140.150.15-22.67%9,930,585
Oct 28, 20240.210.220.170.190.19-11.16%11,963,996
Oct 25, 20240.270.320.220.220.220.51%139,312,224
Oct 24, 20240.210.230.190.210.21-1.47%3,391,931
Oct 23, 20240.230.250.210.220.22-2.65%7,300,317
Oct 22, 20240.220.290.200.220.222.76%25,114,622
Oct 21, 20240.210.240.200.220.224.33%3,949,072
Oct 18, 20240.210.220.210.210.21-2.35%600,735
Oct 17, 20240.210.220.210.210.21-559,653
Oct 16, 20240.210.220.210.210.211.43%1,787,274
Oct 15, 20240.210.220.210.210.21-0.47%859,783
Oct 14, 20240.210.230.210.210.21-1.77%1,649,646
Oct 11, 20240.210.220.200.210.214.47%850,054
Oct 10, 20240.220.220.200.210.212.85%821,366
Oct 9, 20240.200.210.190.200.20-2.01%813,412
Oct 8, 20240.210.210.190.200.20-2.81%1,123,786
Oct 7, 20240.220.220.200.210.21-2.14%1,155,495
Oct 4, 20240.210.230.200.210.215.98%3,291,066
Oct 3, 20240.220.220.200.200.20-5.24%1,118,153
Oct 2, 20240.230.240.200.210.21-9.57%1,530,140
Oct 1, 20240.270.270.230.240.24-11.20%1,125,855
Sep 30, 20240.290.290.250.270.27-8.28%1,513,074
Sep 27, 20240.440.440.250.290.29-37.66%5,787,507
Sep 26, 20240.540.540.460.470.47-8.80%364,111
Sep 25, 20240.670.700.500.510.51-24.66%1,029,659
Sep 24, 20240.830.830.670.680.68-16.61%456,626
Sep 23, 20240.860.880.800.810.81-4.72%54,407
Sep 20, 20240.980.990.850.850.85-10.10%72,007
Sep 19, 20240.930.990.910.950.951.92%40,306
Sep 18, 20240.930.950.910.930.93-7.00%42,351
Sep 17, 20240.991.000.941.001.001.01%15,643
Sep 16, 20241.011.030.950.990.99-1.98%17,310
Sep 13, 20240.951.010.921.011.016.32%15,226
Sep 12, 20240.950.980.930.950.95-1.09%17,338
Sep 11, 20240.900.980.860.960.965.79%26,555
Sep 10, 20240.900.920.860.910.911.84%22,137
Sep 9, 20240.880.890.800.890.89-0.94%52,061
Sep 6, 20241.041.040.870.900.90-13.46%188,508
Sep 5, 20241.041.061.021.041.041.96%36,556
Sep 4, 20241.081.091.011.021.02-4.76%48,984
Sep 3, 20241.141.141.061.071.07-6.05%46,530
Aug 30, 20241.141.191.101.141.14-71,822
Aug 29, 20241.131.171.121.141.14-0.87%22,275
Aug 28, 20241.151.191.141.151.15-51,935
Aug 27, 20241.181.231.141.151.15-2.54%56,039
Aug 26, 20241.191.221.171.181.18-0.84%29,064