Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
1.640
+0.020 (1.23%)
At close: Oct 29, 2025, 4:00 PM EDT
1.600
-0.040 (-2.44%)
After-hours: Oct 29, 2025, 7:39 PM EDT
Edible Garden AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.62 | 1.73 | 1.58 | 1.64 | 1.64 | 1.23% | 144,796 |
| 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 |
| Oct 15, 2025 | 2.64 | 2.78 | 2.03 | 2.06 | 2.06 | -11.21% | 6,371,431 |
| Oct 14, 2025 | 2.05 | 2.37 | 2.00 | 2.32 | 2.32 | 15.60% | 1,427,968 |
| Oct 13, 2025 | 2.00 | 2.14 | 1.94 | 2.01 | 2.01 | 1.88% | 33,775 |
| Oct 10, 2025 | 2.27 | 2.27 | 1.96 | 1.97 | 1.97 | -11.26% | 97,630 |
| Oct 9, 2025 | 2.14 | 2.30 | 2.08 | 2.22 | 2.22 | 5.71% | 82,171 |
| Oct 8, 2025 | 1.98 | 2.13 | 1.93 | 2.10 | 2.10 | 6.06% | 88,599 |
| Oct 7, 2025 | 1.87 | 2.05 | 1.86 | 1.98 | 1.98 | 5.32% | 136,146 |
| Oct 6, 2025 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | -0.53% | 12,633 |
| Oct 3, 2025 | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | 2.38% | 35,011 |
| Oct 2, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | -0.22% | 20,935 |
| Oct 1, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 2.21% | 55,604 |
| Sep 30, 2025 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -1.63% | 44,244 |
| Sep 29, 2025 | 1.83 | 1.90 | 1.83 | 1.84 | 1.84 | -0.54% | 47,491 |
| Sep 26, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 38,641 |
| 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 |