Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
0.5100
-0.0027 (-0.53%)
Jan 28, 2026, 12:52 PM EST - Market open
Edible Garden AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | - | 0.53% | 55,084 |
| Jan 27, 2026 | 0.54 | 0.56 | 0.51 | 0.51 | 0.51 | -2.03% | 116,291 |
| Jan 26, 2026 | 0.57 | 0.58 | 0.51 | 0.52 | 0.52 | -10.39% | 431,020 |
| Jan 23, 2026 | 0.60 | 0.62 | 0.56 | 0.58 | 0.58 | -1.96% | 339,116 |
| Jan 22, 2026 | 0.59 | 0.63 | 0.58 | 0.60 | 0.60 | 4.07% | 418,644 |
| Jan 21, 2026 | 0.63 | 0.64 | 0.56 | 0.57 | 0.57 | -8.97% | 301,790 |
| Jan 20, 2026 | 0.63 | 0.67 | 0.61 | 0.63 | 0.63 | -4.71% | 264,316 |
| Jan 16, 2026 | 0.67 | 0.68 | 0.63 | 0.66 | 0.66 | -5.10% | 385,650 |
| Jan 15, 2026 | 0.72 | 0.74 | 0.63 | 0.70 | 0.70 | -6.85% | 592,479 |
| Jan 14, 2026 | 0.80 | 0.81 | 0.61 | 0.75 | 0.75 | -11.18% | 1,804,385 |
| Jan 13, 2026 | 0.72 | 1.24 | 0.70 | 0.84 | 0.84 | 33.62% | 49,887,853 |
| Jan 12, 2026 | 0.70 | 0.71 | 0.60 | 0.63 | 0.63 | -7.30% | 2,436,626 |
| Jan 9, 2026 | 0.70 | 0.73 | 0.65 | 0.68 | 0.68 | -3.53% | 110,263 |
| Jan 8, 2026 | 0.78 | 0.78 | 0.70 | 0.70 | 0.70 | -10.40% | 113,159 |
| Jan 7, 2026 | 0.85 | 0.86 | 0.78 | 0.78 | 0.78 | -10.29% | 205,028 |
| Jan 6, 2026 | 0.73 | 1.04 | 0.71 | 0.87 | 0.87 | 20.69% | 917,261 |
| Jan 5, 2026 | 0.72 | 0.80 | 0.70 | 0.72 | 0.72 | 6.37% | 124,749 |
| Jan 2, 2026 | 0.62 | 0.71 | 0.60 | 0.68 | 0.68 | 12.07% | 90,825 |
| Dec 31, 2025 | 0.52 | 0.61 | 0.52 | 0.61 | 0.61 | 11.60% | 143,249 |
| Dec 30, 2025 | 0.55 | 0.57 | 0.48 | 0.54 | 0.54 | -4.24% | 284,411 |
| Dec 29, 2025 | 0.68 | 0.71 | 0.56 | 0.57 | 0.57 | -20.97% | 222,430 |
| Dec 26, 2025 | 0.86 | 0.86 | 0.70 | 0.72 | 0.72 | -14.78% | 174,088 |
| Dec 24, 2025 | 0.86 | 0.91 | 0.80 | 0.84 | 0.84 | -2.65% | 91,438 |
| Dec 23, 2025 | 1.00 | 1.00 | 0.83 | 0.87 | 0.87 | -13.21% | 299,652 |
| Dec 22, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 95,477 |
| Dec 19, 2025 | 1.13 | 1.18 | 1.02 | 1.05 | 1.05 | -8.70% | 138,312 |
| Dec 18, 2025 | 1.26 | 1.29 | 1.12 | 1.15 | 1.15 | -9.45% | 144,748 |
| Dec 17, 2025 | 1.28 | 1.47 | 1.25 | 1.27 | 1.27 | 6.72% | 402,740 |
| Dec 16, 2025 | 1.21 | 1.21 | 1.14 | 1.19 | 1.19 | 1.71% | 48,530 |
| Dec 15, 2025 | 1.30 | 1.32 | 1.13 | 1.17 | 1.17 | -10.00% | 86,036 |
| Dec 12, 2025 | 1.28 | 1.43 | 1.25 | 1.30 | 1.30 | 4.00% | 133,442 |
| Dec 11, 2025 | 1.33 | 1.35 | 1.25 | 1.25 | 1.25 | -7.41% | 78,737 |
| Dec 10, 2025 | 1.49 | 1.49 | 1.32 | 1.35 | 1.35 | -4.26% | 99,776 |
| Dec 9, 2025 | 1.30 | 1.45 | 1.25 | 1.41 | 1.41 | 13.71% | 243,074 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.23 | 1.24 | 1.24 | -7.46% | 40,694 |
| Dec 5, 2025 | 1.40 | 1.48 | 1.29 | 1.34 | 1.34 | 3.88% | 132,977 |
| Dec 4, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | 6.17% | 148,937 |
| Dec 3, 2025 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | 2.97% | 27,920 |
| Dec 2, 2025 | 1.24 | 1.25 | 1.10 | 1.18 | 1.18 | -4.84% | 40,310 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | -1.43% | 9,985 |
| Nov 28, 2025 | 1.21 | 1.30 | 1.21 | 1.26 | 1.26 | 4.83% | 12,044 |
| Nov 26, 2025 | 1.19 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 46,222 |
| Nov 25, 2025 | 1.11 | 1.20 | 1.11 | 1.19 | 1.19 | 3.48% | 16,406 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | - | 33,756 |
| Nov 21, 2025 | 1.08 | 1.25 | 1.05 | 1.15 | 1.15 | 7.48% | 108,892 |
| Nov 20, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 74,067 |
| Nov 19, 2025 | 1.30 | 1.33 | 1.06 | 1.12 | 1.12 | -11.11% | 223,156 |
| Nov 18, 2025 | 1.20 | 1.27 | 1.17 | 1.26 | 1.26 | 4.13% | 42,655 |
| Nov 17, 2025 | 1.28 | 1.38 | 1.21 | 1.21 | 1.21 | -7.63% | 60,945 |
| Nov 14, 2025 | 1.34 | 1.39 | 1.30 | 1.31 | 1.31 | -2.24% | 54,978 |