Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
1.140
-0.050 (-4.20%)
At close: Oct 2, 2026, 4:00 PM EDT
1.130
-0.010 (-0.88%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Edible Garden AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 48,639 |
| Oct 1, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | - | 86,741 |
| Sep 30, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 95,537 |
| Sep 29, 2026 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | 0.83% | 118,737 |
| Sep 28, 2026 | 1.20 | 1.27 | 1.19 | 1.21 | 1.21 | -2.42% | 150,878 |
| Sep 25, 2026 | 1.15 | 1.30 | 1.13 | 1.24 | 1.24 | 5.08% | 6,425,061 |
| Sep 24, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 204,912 |
| Sep 23, 2026 | 1.22 | 1.41 | 1.19 | 1.20 | 1.20 | -5.51% | 1,029,296 |
| Sep 22, 2026 | 1.27 | 1.35 | 1.11 | 1.27 | 1.27 | -5.93% | 12,319,415 |
| Sep 21, 2026 | 1.37 | 1.38 | 1.26 | 1.35 | 1.35 | -1.46% | 164,214 |
| Sep 18, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 131,178 |
| Sep 17, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 68,482 |
| Sep 16, 2026 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 60,434 |
| Sep 15, 2026 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 91,129 |
| Sep 14, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 52,865 |
| Sep 11, 2026 | 1.42 | 1.50 | 1.40 | 1.46 | 1.46 | 2.10% | 60,751 |
| Sep 10, 2026 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 1.42% | 49,157 |
| Sep 9, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 63,828 |
| Sep 8, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 2.16% | 65,791 |
| Sep 4, 2026 | 1.52 | 1.56 | 1.39 | 1.39 | 1.39 | -6.71% | 324,189 |
| Sep 3, 2026 | 1.51 | 1.52 | 1.45 | 1.49 | 1.49 | - | 109,360 |
| Sep 2, 2026 | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | -3.87% | 725,857 |
| Sep 1, 2026 | 1.45 | 1.55 | 1.42 | 1.55 | 1.55 | 6.16% | 84,832 |
| Aug 31, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -1.35% | 47,521 |
| Aug 28, 2026 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | 3.50% | 57,986 |
| Aug 27, 2026 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | 145,492 |
| Aug 26, 2026 | 1.47 | 1.47 | 1.39 | 1.44 | 1.44 | -1.37% | 89,394 |
| Aug 25, 2026 | 1.47 | 1.48 | 1.38 | 1.46 | 1.46 | 3.55% | 495,845 |
| Aug 24, 2026 | 1.41 | 1.46 | 1.37 | 1.41 | 1.41 | -3.42% | 414,233 |
| Aug 21, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -3.95% | 84,493 |
| Aug 20, 2026 | 1.54 | 1.57 | 1.48 | 1.52 | 1.52 | -0.65% | 110,168 |
| 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 |