Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
1.430
-0.030 (-2.05%)
Aug 24, 2026, 4:00 PM EDT - Market closed
Edible Garden AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.40 | 1.45 | 1.38 | 1.43 | - | -2.05% | 328,625 |
| Aug 21, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -3.95% | 80,137 |
| Aug 20, 2026 | 1.54 | 1.57 | 1.48 | 1.52 | 1.52 | -0.65% | 108,794 |
| Aug 19, 2026 | 1.57 | 1.67 | 1.51 | 1.53 | 1.53 | -2.55% | 149,165 |
| Aug 18, 2026 | 1.55 | 1.61 | 1.52 | 1.57 | 1.57 | 0.64% | 121,109 |
| Aug 17, 2026 | 1.65 | 1.65 | 1.51 | 1.56 | 1.56 | -6.59% | 313,809 |
| Aug 14, 2026 | 1.68 | 1.70 | 1.58 | 1.67 | 1.67 | - | 918,791 |
| Aug 13, 2026 | 1.58 | 1.74 | 1.56 | 1.67 | 1.67 | -2.34% | 4,267,774 |
| Aug 12, 2026 | 1.72 | 1.75 | 1.69 | 1.71 | 1.71 | -3.93% | 95,925 |
| Aug 11, 2026 | 1.76 | 1.80 | 1.71 | 1.78 | 1.78 | -2.73% | 80,560 |
| Aug 10, 2026 | 1.90 | 1.90 | 1.69 | 1.83 | 1.83 | -2.66% | 289,006 |
| Aug 7, 2026 | 1.92 | 1.96 | 1.85 | 1.88 | 1.88 | -4.08% | 148,375 |
| Aug 6, 2026 | 1.96 | 2.03 | 1.90 | 1.96 | 1.96 | -1.01% | 127,932 |
| Aug 5, 2026 | 1.85 | 2.04 | 1.83 | 1.98 | 1.98 | 3.66% | 401,530 |
| Aug 4, 2026 | 1.95 | 2.16 | 1.80 | 1.91 | 1.91 | -16.23% | 726,185 |
| Aug 3, 2026 | 2.74 | 3.18 | 2.20 | 2.28 | 2.28 | -2.15% | 23,330,424 |
| Jul 31, 2026 | 2.40 | 2.40 | 2.25 | 2.33 | 2.33 | -6.80% | 231,193 |
| Jul 30, 2026 | 2.47 | 2.62 | 2.42 | 2.50 | 2.50 | 2.04% | 332,112 |
| Jul 29, 2026 | 2.36 | 2.85 | 2.30 | 2.45 | 2.45 | 0.82% | 681,864 |
| Jul 28, 2026 | 2.61 | 3.08 | 2.43 | 2.43 | 2.43 | -16.49% | 1,501,114 |
| Jul 27, 2026 | 7.88 | 8.60 | 2.80 | 2.91 | 2.91 | -7.32% | 34,827,329 |
| Jul 24, 2026 | 3.21 | 3.40 | 3.10 | 3.14 | 3.14 | 2.61% | 69,454 |
| Jul 23, 2026 | 3.18 | 3.26 | 3.03 | 3.06 | 3.06 | -11.82% | 86,636 |
| Jul 22, 2026 | 3.47 | 3.67 | 3.36 | 3.47 | 3.47 | -3.61% | 62,807 |
| Jul 21, 2026 | 3.36 | 3.85 | 3.33 | 3.60 | 3.60 | 1.12% | 79,711 |
| Jul 20, 2026 | 3.23 | 3.99 | 3.23 | 3.56 | 3.56 | 10.22% | 363,095 |
| Jul 17, 2026 | 3.15 | 3.38 | 2.98 | 3.23 | 3.23 | 0.62% | 150,582 |
| Jul 16, 2026 | 3.30 | 3.42 | 3.18 | 3.21 | 3.21 | -5.59% | 43,163 |
| Jul 15, 2026 | 3.30 | 3.65 | 3.05 | 3.40 | 3.40 | -2.30% | 110,263 |
| Jul 14, 2026 | 3.55 | 3.90 | 3.35 | 3.48 | 3.48 | -17.14% | 198,412 |
| Jul 13, 2026 | 4.54 | 4.73 | 3.92 | 4.20 | 4.20 | -4.27% | 289,503 |
| Jul 10, 2026 | 3.89 | 4.46 | 3.47 | 4.39 | 4.39 | -15.95% | 466,872 |
| Jul 9, 2026 | 4.50 | 5.51 | 4.28 | 5.22 | 5.22 | - | 4,209,897 |
| Jul 8, 2026 | 5.90 | 6.80 | 4.67 | 5.22 | 5.22 | 32.27% | 10,509,258 |
| Jul 7, 2026 | 4.59 | 4.69 | 3.74 | 3.95 | 3.95 | -24.85% | 454,467 |
| Jul 6, 2026 | 5.40 | 5.51 | 4.50 | 5.25 | 5.25 | -7.38% | 69,045 |
| Jul 2, 2026 | 5.62 | 6.14 | 5.32 | 5.67 | 5.67 | -22.46% | 208,380 |
| Jul 1, 2026 | 7.82 | 7.82 | 7.03 | 7.31 | 7.31 | -14.92% | 265,288 |
| Jun 30, 2026 | 13.26 | 16.07 | 7.91 | 8.60 | 8.60 | 16.89% | 7,580,894 |
| Jun 29, 2026 | 7.12 | 7.53 | 7.03 | 7.35 | 7.35 | 3.81% | 6,335 |
| Jun 26, 2026 | 7.20 | 7.69 | 6.97 | 7.08 | 7.08 | -2.84% | 20,876 |
| Jun 25, 2026 | 8.42 | 8.42 | 7.20 | 7.29 | 7.29 | -14.74% | 16,466 |
| Jun 24, 2026 | 8.99 | 8.99 | 7.92 | 8.55 | 8.55 | -4.86% | 18,746 |
| Jun 23, 2026 | 8.87 | 8.99 | 8.55 | 8.99 | 8.99 | -4.31% | 69,842 |
| Jun 22, 2026 | 9.71 | 9.90 | 9.23 | 9.39 | 9.39 | -4.18% | 9,083 |
| Jun 18, 2026 | 9.43 | 10.04 | 9.07 | 9.80 | 9.80 | 5.68% | 14,356 |
| Jun 17, 2026 | 9.70 | 10.04 | 9.27 | 9.28 | 9.27 | -6.32% | 8,798 |
| Jun 16, 2026 | 9.46 | 10.31 | 9.07 | 9.90 | 9.90 | 4.27% | 43,864 |
| Jun 15, 2026 | 11.25 | 12.14 | 9.04 | 9.50 | 9.50 | -18.03% | 45,745 |
| Jun 12, 2026 | 11.70 | 12.10 | 10.95 | 11.58 | 11.58 | -3.96% | 15,329 |