Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
0.7788
-0.0139 (-1.75%)
At close: Nov 12, 2026, 4:00 PM EST
0.7700
-0.0088 (-1.13%)
After-hours: Nov 12, 2026, 7:44 PM EST
Edible Garden AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -1.75% | 71,029 |
| Nov 11, 2026 | 0.72 | 0.80 | 0.70 | 0.79 | 0.79 | 12.68% | 86,147 |
| Nov 10, 2026 | 0.70 | 0.70 | 0.66 | 0.70 | 0.70 | 1.01% | 21,327 |
| Nov 9, 2026 | 0.68 | 0.70 | 0.65 | 0.70 | 0.70 | -1.02% | 44,282 |
| Nov 6, 2026 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 0.54% | 31,428 |
| Nov 5, 2026 | 0.75 | 0.75 | 0.66 | 0.70 | 0.70 | -5.42% | 144,792 |
| Nov 4, 2026 | 0.74 | 0.74 | 0.70 | 0.74 | 0.74 | 1.04% | 47,070 |
| Nov 3, 2026 | 0.72 | 0.73 | 0.67 | 0.73 | 0.73 | 5.08% | 58,496 |
| Nov 2, 2026 | 0.74 | 0.76 | 0.67 | 0.70 | 0.70 | -5.23% | 73,458 |
| Oct 30, 2026 | 0.70 | 0.77 | 0.69 | 0.74 | 0.74 | -3.19% | 1,169,316 |
| Oct 29, 2026 | 0.70 | 0.77 | 0.70 | 0.76 | 0.76 | 7.59% | 87,362 |
| Oct 28, 2026 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -4.27% | 45,709 |
| Oct 27, 2026 | 0.80 | 0.80 | 0.73 | 0.74 | 0.74 | -7.80% | 105,154 |
| Oct 26, 2026 | 0.81 | 0.84 | 0.74 | 0.80 | 0.80 | -4.75% | 76,353 |
| Oct 23, 2026 | 0.84 | 0.85 | 0.80 | 0.84 | 0.84 | -1.32% | 101,639 |
| Oct 22, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.39% | 15,979 |
| Oct 21, 2026 | 0.80 | 0.90 | 0.80 | 0.87 | 0.87 | -3.99% | 17,319 |
| Oct 20, 2026 | 0.91 | 0.91 | 0.86 | 0.91 | 0.91 | 1.41% | 43,442 |
| Oct 19, 2026 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -1.63% | 35,343 |
| Oct 16, 2026 | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | -0.24% | 33,200 |
| Oct 15, 2026 | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -1.67% | 65,165 |
| Oct 14, 2026 | 0.90 | 0.95 | 0.89 | 0.93 | 0.93 | 2.17% | 959,640 |
| Oct 13, 2026 | 1.02 | 1.02 | 0.90 | 0.91 | 0.91 | -12.66% | 90,990 |
| Oct 12, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -2.80% | 92,027 |
| Oct 9, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 258,878 |
| Oct 8, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 86,357 |
| Oct 7, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 78,799 |
| Oct 6, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | 0.88% | 273,014 |
| Oct 5, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 108,847 |
| Oct 2, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 57,683 |
| Oct 1, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | - | 88,532 |
| Sep 30, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 99,185 |
| Sep 29, 2026 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | 0.83% | 127,506 |
| Sep 28, 2026 | 1.20 | 1.27 | 1.19 | 1.21 | 1.21 | -2.42% | 158,428 |
| Sep 25, 2026 | 1.15 | 1.30 | 1.13 | 1.24 | 1.24 | 5.08% | 6,462,129 |
| Sep 24, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 213,069 |
| 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 |