Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
3.470
-0.150 (-4.14%)
At close: Mar 28, 2025, 4:00 PM
3.660
+0.190 (5.48%)
After-hours: Mar 28, 2025, 6:19 PM EDT
Edible Garden AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.55 | 3.72 | 3.19 | 3.47 | 3.47 | -4.14% | 45,175 |
| Mar 27, 2025 | 3.83 | 4.15 | 3.53 | 3.62 | 3.62 | -5.61% | 121,488 |
| Mar 26, 2025 | 2.99 | 3.97 | 2.96 | 3.84 | 3.84 | 32.70% | 531,034 |
| Mar 25, 2025 | 2.60 | 2.90 | 2.60 | 2.89 | 2.89 | 13.33% | 40,945 |
| Mar 24, 2025 | 2.57 | 2.70 | 2.50 | 2.55 | 2.55 | -0.78% | 19,149 |
| Mar 21, 2025 | 2.72 | 2.72 | 2.51 | 2.57 | 2.57 | -3.38% | 29,124 |
| Mar 20, 2025 | 2.72 | 2.85 | 2.63 | 2.66 | 2.66 | -3.27% | 18,679 |
| Mar 19, 2025 | 2.65 | 2.82 | 2.59 | 2.75 | 2.75 | 3.73% | 23,080 |
| Mar 18, 2025 | 2.65 | 2.76 | 2.57 | 2.65 | 2.65 | 1.57% | 21,451 |
| Mar 17, 2025 | 2.82 | 2.82 | 2.50 | 2.61 | 2.61 | -7.45% | 77,785 |
| Mar 14, 2025 | 2.40 | 2.86 | 2.40 | 2.82 | 2.82 | 17.50% | 111,413 |
| Mar 13, 2025 | 2.05 | 2.49 | 2.05 | 2.40 | 2.40 | 14.83% | 104,339 |
| Mar 12, 2025 | 1.91 | 2.13 | 1.87 | 2.09 | 2.09 | 7.73% | 55,975 |
| Mar 11, 2025 | 1.91 | 1.95 | 1.82 | 1.94 | 1.94 | 1.04% | 71,156 |
| Mar 10, 2025 | 2.10 | 2.11 | 1.88 | 1.92 | 1.92 | -9.86% | 65,902 |
| Mar 7, 2025 | 2.20 | 2.22 | 2.09 | 2.13 | 2.13 | -4.48% | 44,329 |
| Mar 6, 2025 | 2.21 | 2.39 | 2.21 | 2.23 | 2.23 | -7.47% | 74,917 |
| Mar 5, 2025 | 2.21 | 2.49 | 1.93 | 2.41 | 2.41 | 4.78% | 188,352 |
| Mar 4, 2025 | 2.53 | 2.86 | 2.25 | 2.30 | 2.30 | -17.56% | 297,625 |
| Mar 3, 2025 | 3.77 | 3.77 | 2.62 | 2.79 | 2.79 | -29.81% | 380,050 |
| Feb 28, 2025 | 4.00 | 4.14 | 3.64 | 3.98 | 3.98 | -6.47% | 91,136 |
| Feb 27, 2025 | 4.69 | 4.71 | 4.25 | 4.25 | 4.25 | -16.67% | 136,677 |
| Feb 26, 2025 | 4.83 | 5.43 | 4.83 | 5.10 | 5.10 | 2.82% | 38,181 |
| Feb 25, 2025 | 5.06 | 5.34 | 4.80 | 4.96 | 4.96 | -8.15% | 54,392 |
| Feb 24, 2025 | 5.57 | 5.92 | 4.88 | 5.40 | 5.40 | -0.92% | 103,737 |
| Feb 21, 2025 | 5.88 | 5.88 | 5.38 | 5.45 | 5.45 | -6.57% | 80,716 |
| Feb 20, 2025 | 5.53 | 6.10 | 5.38 | 5.83 | 5.83 | 0.14% | 127,504 |
| Feb 19, 2025 | 5.65 | 6.24 | 5.25 | 5.83 | 5.83 | 4.48% | 336,164 |
| Feb 18, 2025 | 5.69 | 7.75 | 5.12 | 5.58 | 5.58 | 10.66% | 2,007,502 |
| Feb 14, 2025 | 4.47 | 5.22 | 4.42 | 5.04 | 5.04 | 13.85% | 624,543 |
| Feb 13, 2025 | 4.38 | 4.50 | 4.25 | 4.43 | 4.43 | -1.12% | 69,981 |
| Feb 12, 2025 | 4.50 | 4.66 | 4.06 | 4.48 | 4.48 | 0.56% | 105,550 |
| Feb 11, 2025 | 4.50 | 4.55 | 4.34 | 4.45 | 4.45 | -3.78% | 100,093 |
| Feb 10, 2025 | 4.70 | 4.92 | 4.50 | 4.63 | 4.63 | -3.85% | 105,915 |
| Feb 7, 2025 | 4.85 | 5.00 | 4.62 | 4.81 | 4.81 | -3.70% | 110,996 |
| Feb 6, 2025 | 4.82 | 5.25 | 4.75 | 5.00 | 5.00 | -3.94% | 208,032 |
| Feb 5, 2025 | 6.80 | 7.06 | 4.55 | 5.20 | 5.20 | -0.91% | 2,673,138 |
| Feb 4, 2025 | 5.50 | 5.50 | 5.20 | 5.25 | 5.25 | -4.37% | 53,208 |
| Feb 3, 2025 | 5.50 | 5.51 | 5.06 | 5.49 | 5.49 | -2.44% | 88,371 |
| Jan 31, 2025 | 6.25 | 6.50 | 5.50 | 5.63 | 5.63 | -8.24% | 131,770 |
| Jan 30, 2025 | 6.35 | 6.50 | 5.82 | 6.13 | 6.13 | -4.47% | 58,632 |
| Jan 29, 2025 | 6.52 | 7.00 | 6.25 | 6.42 | 6.42 | -1.31% | 53,421 |
| Jan 28, 2025 | 6.50 | 6.73 | 5.93 | 6.50 | 6.50 | -3.93% | 93,673 |
| Jan 27, 2025 | 7.25 | 7.70 | 6.24 | 6.77 | 6.77 | -9.46% | 97,494 |
| Jan 24, 2025 | 6.94 | 8.00 | 6.75 | 7.48 | 7.48 | 8.97% | 204,664 |
| Jan 23, 2025 | 6.69 | 6.97 | 6.51 | 6.86 | 6.86 | -2.00% | 63,844 |
| Jan 22, 2025 | 6.60 | 7.14 | 6.25 | 7.00 | 7.00 | 7.53% | 119,735 |
| Jan 21, 2025 | 6.88 | 6.94 | 6.30 | 6.51 | 6.51 | -7.00% | 88,922 |
| Jan 17, 2025 | 6.36 | 7.23 | 6.36 | 7.00 | 7.00 | 12.00% | 191,045 |
| Jan 16, 2025 | 5.79 | 6.75 | 5.50 | 6.25 | 6.25 | 13.64% | 282,357 |