Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
1.898
-0.382 (-16.75%)
Aug 4, 2026, 2:11 PM EDT - Market open
Edible Garden AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.95 | 2.16 | 1.90 | 1.88 | - | -17.54% | 542,884 |
| Aug 3, 2026 | 2.74 | 3.18 | 2.20 | 2.28 | 2.28 | -2.15% | 22,958,487 |
| Jul 31, 2026 | 2.40 | 2.40 | 2.25 | 2.33 | 2.33 | -6.80% | 196,468 |
| Jul 30, 2026 | 2.47 | 2.62 | 2.42 | 2.50 | 2.50 | 2.04% | 312,825 |
| Jul 29, 2026 | 2.36 | 2.85 | 2.30 | 2.45 | 2.45 | 0.82% | 644,841 |
| Jul 28, 2026 | 2.61 | 3.08 | 2.43 | 2.43 | 2.43 | -16.49% | 1,432,276 |
| Jul 27, 2026 | 7.88 | 8.60 | 2.80 | 2.91 | 2.91 | -7.32% | 34,479,740 |
| Jul 24, 2026 | 3.21 | 3.40 | 3.10 | 3.14 | 3.14 | 2.61% | 63,335 |
| Jul 23, 2026 | 3.18 | 3.26 | 3.03 | 3.06 | 3.06 | -11.82% | 80,827 |
| Jul 22, 2026 | 3.47 | 3.67 | 3.36 | 3.47 | 3.47 | -3.61% | 61,766 |
| Jul 21, 2026 | 3.36 | 3.85 | 3.33 | 3.60 | 3.60 | 1.12% | 75,548 |
| Jul 20, 2026 | 3.23 | 3.99 | 3.23 | 3.56 | 3.56 | 10.22% | 342,913 |
| Jul 17, 2026 | 3.15 | 3.38 | 2.98 | 3.23 | 3.23 | 0.62% | 148,883 |
| Jul 16, 2026 | 3.30 | 3.42 | 3.18 | 3.21 | 3.21 | -5.59% | 39,349 |
| Jul 15, 2026 | 3.30 | 3.65 | 3.05 | 3.40 | 3.40 | -2.30% | 105,531 |
| Jul 14, 2026 | 3.55 | 3.90 | 3.35 | 3.48 | 3.48 | -17.14% | 183,532 |
| Jul 13, 2026 | 4.54 | 4.73 | 3.92 | 4.20 | 4.20 | -4.27% | 248,228 |
| 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 |
| Jun 11, 2026 | 10.58 | 12.14 | 10.22 | 12.06 | 12.06 | 11.67% | 46,247 |
| Jun 10, 2026 | 9.64 | 10.82 | 9.46 | 10.80 | 10.80 | 8.11% | 34,690 |
| Jun 9, 2026 | 10.30 | 10.67 | 9.20 | 9.99 | 9.99 | -2.29% | 46,615 |
| Jun 8, 2026 | 9.14 | 12.40 | 9.01 | 10.22 | 10.22 | 8.81% | 256,259 |
| Jun 5, 2026 | 8.82 | 9.83 | 8.41 | 9.40 | 9.40 | -2.79% | 637,066 |
| Jun 4, 2026 | 8.77 | 9.89 | 8.21 | 9.67 | 9.67 | 6.44% | 48,158 |
| Jun 3, 2026 | 10.35 | 10.42 | 8.85 | 9.08 | 9.08 | -14.85% | 69,430 |
| Jun 2, 2026 | 10.50 | 11.22 | 9.97 | 10.67 | 10.67 | 1.63% | 23,900 |
| Jun 1, 2026 | 11.09 | 11.30 | 9.90 | 10.49 | 10.49 | -10.99% | 67,508 |
| May 29, 2026 | 12.62 | 12.62 | 10.80 | 11.79 | 11.79 | -9.37% | 27,715 |
| May 28, 2026 | 12.26 | 13.63 | 12.15 | 13.01 | 13.01 | -0.69% | 17,779 |
| May 27, 2026 | 12.10 | 13.10 | 11.71 | 13.10 | 13.10 | 4.45% | 32,075 |
| May 26, 2026 | 10.83 | 12.54 | 10.49 | 12.54 | 12.54 | 14.50% | 73,342 |
| May 22, 2026 | 11.17 | 11.17 | 10.36 | 10.95 | 10.95 | -8.87% | 59,390 |