Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
0.5530
-0.1366 (-19.81%)
Apr 22, 2026, 10:48 AM EDT - Market open
Edible Garden AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.57 | 0.58 | 0.51 | 0.52 | - | -24.91% | 1,346,088 |
| Apr 21, 2026 | 1.31 | 1.65 | 0.68 | 0.69 | 0.69 | -25.04% | 68,909,409 |
| Apr 20, 2026 | 0.94 | 0.96 | 0.89 | 0.92 | 0.92 | -1.89% | 126,057 |
| Apr 17, 2026 | 0.99 | 1.02 | 0.93 | 0.94 | 0.94 | -1.33% | 383,371 |
| Apr 16, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.98% | 74,961 |
| Apr 15, 2026 | 0.98 | 1.18 | 0.95 | 0.99 | 0.99 | 0.88% | 344,653 |
| Apr 14, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -0.94% | 64,015 |
| 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% | 58,889 |
| Apr 9, 2026 | 1.08 | 1.20 | 1.08 | 1.11 | 1.11 | 4.72% | 194,166 |
| 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 |
| Mar 4, 2026 | 3.03 | 3.19 | 2.70 | 2.89 | 2.89 | 13.78% | 437,892 |
| Mar 3, 2026 | 2.70 | 2.70 | 2.50 | 2.54 | 2.54 | -5.93% | 22,504 |
| Mar 2, 2026 | 2.69 | 2.83 | 2.60 | 2.70 | 2.70 | -8.78% | 54,715 |
| Feb 27, 2026 | 3.14 | 3.16 | 2.96 | 2.96 | 2.96 | -6.92% | 636,228 |
| Feb 26, 2026 | 3.05 | 3.18 | 2.97 | 3.18 | 3.18 | 4.26% | 17,962 |
| Feb 25, 2026 | 3.04 | 3.09 | 3.00 | 3.05 | 3.05 | 0.16% | 23,194 |
| Feb 24, 2026 | 3.17 | 3.30 | 2.92 | 3.05 | 3.05 | -4.84% | 43,096 |
| Feb 23, 2026 | 3.35 | 3.35 | 3.07 | 3.20 | 3.20 | -5.04% | 31,122 |
| Feb 20, 2026 | 3.57 | 3.62 | 3.25 | 3.37 | 3.37 | -6.13% | 35,300 |
| Feb 19, 2026 | 3.31 | 3.59 | 3.25 | 3.59 | 3.59 | 6.21% | 22,835 |
| Feb 18, 2026 | 3.30 | 3.48 | 3.28 | 3.38 | 3.38 | 1.81% | 18,059 |
| Feb 17, 2026 | 3.31 | 3.34 | 3.19 | 3.32 | 3.32 | -0.90% | 39,551 |
| Feb 13, 2026 | 3.32 | 3.61 | 3.14 | 3.35 | 3.35 | -1.18% | 72,523 |
| Feb 12, 2026 | 3.74 | 3.80 | 3.38 | 3.39 | 3.39 | -10.79% | 60,904 |
| Feb 11, 2026 | 3.80 | 3.98 | 3.56 | 3.80 | 3.80 | - | 69,423 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.54 | 3.80 | 3.80 | 1.06% | 64,501 |