Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
0.9569
-0.0631 (-6.19%)
At close: Mar 30, 2026, 4:00 PM EDT
0.9636
+0.0067 (0.70%)
After-hours: Mar 30, 2026, 6:44 PM EDT
Edible Garden AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.00 | 1.00 | 0.88 | 0.96 | 0.96 | -6.19% | 122,293 |
| Mar 27, 2026 | 1.09 | 1.11 | 0.98 | 1.02 | 1.02 | -11.30% | 196,004 |
| Mar 26, 2026 | 1.16 | 1.35 | 1.10 | 1.15 | 1.15 | 2.68% | 325,486 |
| Mar 25, 2026 | 1.15 | 1.25 | 1.09 | 1.12 | 1.12 | -18.25% | 482,249 |
| Mar 24, 2026 | 1.73 | 1.74 | 1.28 | 1.37 | 1.37 | -24.73% | 9,322,504 |
| Mar 23, 2026 | 1.81 | 1.86 | 1.68 | 1.82 | 1.82 | 0.28% | 23,398 |
| Mar 20, 2026 | 2.12 | 2.16 | 1.68 | 1.82 | 1.82 | -15.78% | 64,765 |
| Mar 19, 2026 | 2.23 | 2.23 | 2.11 | 2.16 | 2.16 | -5.48% | 8,578 |
| Mar 18, 2026 | 2.21 | 2.29 | 2.15 | 2.28 | 2.28 | 0.88% | 38,988 |
| Mar 17, 2026 | 2.33 | 2.35 | 2.21 | 2.26 | 2.26 | -2.16% | 22,332 |
| Mar 16, 2026 | 2.43 | 2.68 | 2.06 | 2.31 | 2.31 | -4.55% | 102,714 |
| Mar 13, 2026 | 2.28 | 2.53 | 2.23 | 2.42 | 2.42 | 3.86% | 66,011 |
| Mar 12, 2026 | 2.39 | 3.25 | 2.19 | 2.33 | 2.33 | -2.10% | 780,482 |
| Mar 11, 2026 | 2.28 | 2.40 | 2.27 | 2.38 | 2.38 | 4.85% | 52,507 |
| Mar 10, 2026 | 2.50 | 2.80 | 2.20 | 2.27 | 2.27 | -19.50% | 161,863 |
| Mar 9, 2026 | 2.56 | 3.00 | 2.49 | 2.82 | 2.82 | 10.16% | 234,942 |
| Mar 6, 2026 | 2.71 | 2.75 | 2.49 | 2.56 | 2.56 | -5.54% | 67,338 |
| Mar 5, 2026 | 2.80 | 2.89 | 2.65 | 2.71 | 2.71 | -6.23% | 54,923 |
| Mar 4, 2026 | 3.03 | 3.19 | 2.70 | 2.89 | 2.89 | 13.78% | 431,998 |
| Mar 3, 2026 | 2.70 | 2.70 | 2.50 | 2.54 | 2.54 | -5.93% | 21,858 |
| Mar 2, 2026 | 2.69 | 2.83 | 2.60 | 2.70 | 2.70 | -8.78% | 52,764 |
| Feb 27, 2026 | 3.14 | 3.16 | 2.96 | 2.96 | 2.96 | -6.92% | 15,792 |
| Feb 26, 2026 | 3.05 | 3.18 | 2.97 | 3.18 | 3.18 | 4.26% | 17,784 |
| Feb 25, 2026 | 3.04 | 3.09 | 3.00 | 3.05 | 3.05 | 0.16% | 21,582 |
| Feb 24, 2026 | 3.17 | 3.30 | 2.92 | 3.05 | 3.05 | -4.84% | 42,798 |
| Feb 23, 2026 | 3.35 | 3.35 | 3.07 | 3.20 | 3.20 | -5.04% | 30,903 |
| Feb 20, 2026 | 3.57 | 3.62 | 3.25 | 3.37 | 3.37 | -6.13% | 35,076 |
| Feb 19, 2026 | 3.31 | 3.59 | 3.25 | 3.59 | 3.59 | 6.21% | 22,183 |
| Feb 18, 2026 | 3.30 | 3.48 | 3.28 | 3.38 | 3.38 | 1.81% | 17,678 |
| Feb 17, 2026 | 3.31 | 3.34 | 3.19 | 3.32 | 3.32 | -0.90% | 39,461 |
| Feb 13, 2026 | 3.32 | 3.61 | 3.14 | 3.35 | 3.35 | -1.18% | 72,331 |
| Feb 12, 2026 | 3.74 | 3.80 | 3.38 | 3.39 | 3.39 | -10.79% | 57,267 |
| Feb 11, 2026 | 3.80 | 3.98 | 3.56 | 3.80 | 3.80 | - | 66,614 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.54 | 3.80 | 3.80 | 1.06% | 64,113 |
| Feb 9, 2026 | 3.64 | 4.40 | 3.56 | 3.76 | 3.76 | 4.44% | 543,373 |
| Feb 6, 2026 | 3.17 | 3.60 | 3.17 | 3.60 | 3.60 | 11.80% | 46,326 |
| Feb 5, 2026 | 3.31 | 3.36 | 2.93 | 3.22 | 3.22 | -8.52% | 66,644 |
| Feb 4, 2026 | 3.60 | 3.84 | 3.34 | 3.52 | 3.52 | -8.81% | 151,614 |
| Feb 3, 2026 | 4.86 | 7.54 | 3.20 | 3.86 | 3.86 | -13.55% | 1,267,644 |
| Feb 2, 2026 | 4.84 | 4.84 | 4.40 | 4.47 | 4.47 | -7.92% | 59,004 |
| Jan 30, 2026 | 5.00 | 5.43 | 4.55 | 4.85 | 4.85 | -4.96% | 73,700 |
| Jan 29, 2026 | 5.20 | 5.30 | 5.01 | 5.10 | 5.10 | -0.93% | 7,988 |
| Jan 28, 2026 | 5.30 | 5.33 | 5.05 | 5.15 | 5.15 | 0.45% | 14,065 |
| Jan 27, 2026 | 5.40 | 5.59 | 5.10 | 5.13 | 5.13 | -2.03% | 11,679 |
| Jan 26, 2026 | 5.69 | 5.80 | 5.12 | 5.23 | 5.23 | -10.39% | 43,337 |
| Jan 23, 2026 | 6.04 | 6.16 | 5.60 | 5.84 | 5.84 | -1.96% | 34,324 |
| Jan 22, 2026 | 5.90 | 6.30 | 5.82 | 5.96 | 5.96 | 4.07% | 42,538 |
| Jan 21, 2026 | 6.30 | 6.40 | 5.60 | 5.72 | 5.72 | -8.97% | 31,155 |
| Jan 20, 2026 | 6.33 | 6.72 | 6.06 | 6.29 | 6.29 | -4.71% | 26,431 |
| Jan 16, 2026 | 6.75 | 6.80 | 6.30 | 6.60 | 6.60 | -5.10% | 39,108 |