Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
1.850
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
1.850
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:00 PM EDT
Edible Garden AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.82 | 1.85 | 1.82 | 1.83 | - | -1.08% | 36,129 |
| Sep 25, 2025 | 1.85 | 1.93 | 1.82 | 1.85 | 1.85 | -5.61% | 45,361 |
| Sep 24, 2025 | 1.78 | 1.97 | 1.69 | 1.96 | 1.96 | 10.73% | 263,273 |
| Sep 23, 2025 | 1.81 | 1.83 | 1.76 | 1.77 | 1.77 | -2.21% | 86,432 |
| Sep 22, 2025 | 1.82 | 1.84 | 1.77 | 1.81 | 1.81 | -1.63% | 42,838 |
| Sep 19, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 3.95% | 71,567 |
| Sep 18, 2025 | 1.77 | 1.87 | 1.75 | 1.77 | 1.77 | - | 124,380 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | -1.12% | 46,317 |
| Sep 16, 2025 | 1.77 | 1.80 | 1.75 | 1.79 | 1.79 | - | 24,378 |
| Sep 15, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 26,509 |
| Sep 12, 2025 | 1.78 | 1.82 | 1.75 | 1.80 | 1.80 | 0.56% | 43,643 |
| Sep 11, 2025 | 1.77 | 1.82 | 1.75 | 1.79 | 1.79 | 0.56% | 39,744 |
| Sep 10, 2025 | 1.79 | 1.83 | 1.75 | 1.78 | 1.78 | -0.56% | 149,398 |
| Sep 9, 2025 | 1.79 | 1.84 | 1.79 | 1.79 | 1.79 | -1.65% | 88,765 |
| Sep 8, 2025 | 1.88 | 1.88 | 1.79 | 1.82 | 1.82 | 0.55% | 193,275 |
| Sep 5, 2025 | 1.82 | 1.87 | 1.81 | 1.81 | 1.81 | -2.16% | 78,935 |
| Sep 4, 2025 | 1.76 | 1.91 | 1.68 | 1.85 | 1.85 | 3.93% | 208,131 |
| Sep 3, 2025 | 1.81 | 2.62 | 1.77 | 1.78 | 1.78 | -1.11% | 4,309,364 |
| Sep 2, 2025 | 1.77 | 1.87 | 1.77 | 1.80 | 1.80 | -1.91% | 21,910 |
| Aug 29, 2025 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | 0.82% | 20,429 |
| Aug 28, 2025 | 1.90 | 1.90 | 1.78 | 1.82 | 1.82 | -0.55% | 30,990 |
| Aug 27, 2025 | 1.85 | 1.88 | 1.81 | 1.83 | 1.83 | -3.58% | 32,116 |
| Aug 26, 2025 | 1.87 | 1.95 | 1.87 | 1.90 | 1.90 | 0.42% | 16,712 |
| Aug 25, 2025 | 1.92 | 1.95 | 1.88 | 1.89 | 1.89 | -0.53% | 26,772 |
| Aug 22, 2025 | 1.84 | 1.92 | 1.81 | 1.90 | 1.90 | 3.26% | 29,410 |
| Aug 21, 2025 | 1.83 | 1.85 | 1.77 | 1.84 | 1.84 | -2.13% | 29,419 |
| Aug 20, 2025 | 2.07 | 2.20 | 1.81 | 1.88 | 1.88 | -6.93% | 294,244 |
| Aug 19, 2025 | 1.98 | 2.04 | 1.94 | 2.02 | 2.02 | - | 44,419 |
| Aug 18, 2025 | 2.04 | 2.04 | 1.92 | 2.02 | 2.02 | -2.42% | 78,470 |
| Aug 15, 2025 | 2.09 | 2.09 | 1.95 | 2.07 | 2.07 | -5.48% | 100,996 |
| Aug 14, 2025 | 2.37 | 2.37 | 2.02 | 2.19 | 2.19 | -5.81% | 594,771 |
| Aug 13, 2025 | 2.34 | 2.36 | 2.30 | 2.33 | 2.33 | -0.21% | 82,689 |
| Aug 12, 2025 | 2.33 | 2.36 | 2.31 | 2.33 | 2.33 | -1.27% | 18,939 |
| Aug 11, 2025 | 2.34 | 2.39 | 2.30 | 2.36 | 2.36 | -0.42% | 34,602 |
| Aug 8, 2025 | 2.30 | 2.37 | 2.28 | 2.37 | 2.37 | 3.04% | 10,690 |
| Aug 7, 2025 | 2.43 | 2.50 | 2.24 | 2.30 | 2.30 | -4.17% | 83,606 |
| Aug 6, 2025 | 2.40 | 2.48 | 2.39 | 2.40 | 2.40 | - | 21,577 |
| Aug 5, 2025 | 2.38 | 2.42 | 2.38 | 2.40 | 2.40 | 0.84% | 7,363 |
| Aug 4, 2025 | 2.40 | 2.48 | 2.33 | 2.38 | 2.38 | -0.83% | 27,885 |
| 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 |