Skip to main content
Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
0.156
-0.001 (-0.89%)
At close: Nov 20, 2024, 4:00 PM
0.153
-0.003 (-1.99%)
Pre-market: Nov 21, 2024, 7:26 AM EST

Edible Garden AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20241.111.291.111.191.194.39%198,582
Aug 22, 20241.161.191.121.141.14-0.87%93,038
Aug 21, 20241.121.191.111.151.15-0.86%109,508
Aug 20, 20241.181.211.161.161.16-4.13%87,653
Aug 19, 20241.131.241.131.211.216.14%198,384
Aug 16, 20241.241.251.141.141.14-11.63%204,319
Aug 15, 20241.381.381.121.291.29-0.77%877,972
Aug 14, 20241.411.581.231.301.3010.64%24,096,048
Aug 13, 20241.181.201.141.181.181.29%30,213
Aug 12, 20241.141.201.131.161.16-20,243
Aug 9, 20241.151.211.121.161.162.65%45,825
Aug 8, 20241.141.151.121.131.13-0.88%14,957
Aug 7, 20241.011.201.011.141.148.57%115,400
Aug 6, 20241.061.071.001.051.051.94%17,375
Aug 5, 20241.091.091.001.031.03-14.17%113,610
Aug 2, 20241.271.271.161.201.20-9.09%503,558
Aug 1, 20241.311.351.301.321.32-1.49%53,565
Jul 31, 20241.301.431.271.341.343.08%187,187
Jul 30, 20241.321.321.271.301.30-1.52%24,684
Jul 29, 20241.381.381.251.321.32-0.75%40,705
Jul 26, 20241.361.371.301.331.33-0.75%38,579
Jul 25, 20241.401.401.321.341.34-1.47%60,317
Jul 24, 20241.301.401.261.361.363.03%202,525
Jul 23, 20241.321.411.311.321.32-2.22%36,256
Jul 22, 20241.381.401.341.351.35-2.17%52,500
Jul 19, 20241.361.441.321.381.38-70,675
Jul 18, 20241.361.501.361.381.380.73%138,393
Jul 17, 20241.381.421.351.371.37-0.72%37,615
Jul 16, 20241.321.451.321.381.386.15%132,823
Jul 15, 20241.311.331.261.301.30-2.99%58,981
Jul 12, 20241.321.411.311.341.341.52%80,420
Jul 11, 20241.241.481.221.321.3210.00%337,930
Jul 10, 20241.241.271.201.201.20-3.23%94,118
Jul 9, 20241.201.241.171.241.240.81%58,611
Jul 8, 20241.261.261.211.231.231.65%55,158
Jul 5, 20241.251.251.201.211.21-3.20%56,988
Jul 3, 20241.211.261.191.251.251.63%74,270
Jul 2, 20241.291.291.121.231.23-3.15%192,235