Edible Garden AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.49	0.49	0.41	0.45	-	19.26%	41,388,096
May 13, 2026	0.35	0.38	0.33	0.37	0.37	6.57%	328,851
May 12, 2026	0.35	0.36	0.32	0.35	0.35	2.48%	454,809
May 11, 2026	0.37	0.37	0.30	0.34	0.34	-13.31%	670,275
May 8, 2026	0.38	0.40	0.37	0.40	0.40	2.78%	242,843
May 7, 2026	0.39	0.40	0.37	0.39	0.39	-1.78%	338,397
May 6, 2026	0.40	0.41	0.38	0.39	0.39	-4.11%	424,491
May 5, 2026	0.44	0.44	0.40	0.41	0.41	-9.29%	430,652
May 4, 2026	0.48	0.48	0.44	0.45	0.45	-7.77%	1,604,478
May 1, 2026	0.51	0.51	0.48	0.49	0.49	-5.96%	262,641
Apr 30, 2026	0.48	0.52	0.46	0.52	0.52	7.88%	318,677
Apr 29, 2026	0.50	0.50	0.46	0.48	0.48	-2.86%	310,820
Apr 28, 2026	0.50	0.52	0.47	0.50	0.50	-4.32%	413,988
Apr 27, 2026	0.48	0.55	0.48	0.52	0.52	4.94%	541,793
Apr 24, 2026	0.53	0.53	0.47	0.49	0.49	-9.75%	709,183
Apr 23, 2026	0.59	0.59	0.50	0.55	0.55	-4.77%	807,834
Apr 22, 2026	0.57	0.62	0.51	0.58	0.58	-16.62%	2,653,791
Apr 21, 2026	1.31	1.65	0.68	0.69	0.69	-25.04%	69,538,538
Apr 20, 2026	0.94	0.96	0.89	0.92	0.92	-1.89%	127,671
Apr 17, 2026	0.99	1.02	0.93	0.94	0.94	-1.33%	387,040
Apr 16, 2026	0.99	0.99	0.95	0.95	0.95	-3.98%	77,463
Apr 15, 2026	0.98	1.18	0.95	0.99	0.99	0.88%	376,586
Apr 14, 2026	0.99	1.00	0.96	0.98	0.98	-0.94%	64,681
Apr 13, 2026	1.00	1.03	0.99	0.99	0.99	-0.96%	40,164
Apr 10, 2026	1.09	1.09	0.99	1.00	1.00	-9.91%	59,122
Apr 9, 2026	1.08	1.20	1.08	1.11	1.11	4.72%	220,035
Apr 8, 2026	1.09	1.11	1.02	1.06	1.06	-0.93%	72,537
Apr 7, 2026	1.07	1.09	1.02	1.07	1.07	-	46,837
Apr 6, 2026	1.03	1.10	1.02	1.07	1.07	5.94%	47,147
Apr 2, 2026	0.97	1.06	0.96	1.01	1.01	-5.61%	62,395
Apr 1, 2026	1.08	1.09	0.99	1.07	1.07	-6.96%	103,711
Mar 31, 2026	1.00	1.16	0.96	1.15	1.15	20.18%	310,683
Mar 30, 2026	1.00	1.00	0.88	0.96	0.96	-6.19%	130,797
Mar 27, 2026	1.09	1.11	0.98	1.02	1.02	-11.30%	214,188
Mar 26, 2026	1.16	1.35	1.10	1.15	1.15	2.68%	352,619
Mar 25, 2026	1.15	1.25	1.09	1.12	1.12	-18.25%	504,224
Mar 24, 2026	1.73	1.74	1.28	1.37	1.37	-24.73%	9,386,756
Mar 23, 2026	1.81	1.86	1.68	1.82	1.82	0.28%	645,852
Mar 20, 2026	2.12	2.16	1.68	1.82	1.82	-15.78%	64,766
Mar 19, 2026	2.23	2.23	2.11	2.16	2.16	-5.48%	9,108
Mar 18, 2026	2.21	2.29	2.15	2.28	2.28	0.88%	39,056
Mar 17, 2026	2.33	2.35	2.21	2.26	2.26	-2.16%	23,522
Mar 16, 2026	2.43	2.68	2.06	2.31	2.31	-4.55%	102,988
Mar 13, 2026	2.28	2.53	2.23	2.42	2.42	3.86%	66,501
Mar 12, 2026	2.39	3.25	2.19	2.33	2.33	-2.10%	947,663
Mar 11, 2026	2.28	2.40	2.27	2.38	2.38	4.85%	58,526
Mar 10, 2026	2.50	2.80	2.20	2.27	2.27	-19.50%	163,820
Mar 9, 2026	2.56	3.00	2.49	2.82	2.82	10.16%	497,736
Mar 6, 2026	2.71	2.75	2.49	2.56	2.56	-5.54%	67,696
Mar 5, 2026	2.80	2.89	2.65	2.71	2.71	-6.23%	55,457