Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
0.8399
-0.0112 (-1.32%)
At close: Oct 23, 2026, 4:00 PM EDT
0.8090
-0.0309 (-3.68%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Edible Garden AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.84 | 0.85 | 0.80 | 0.84 | 0.84 | -1.32% | 101,550 |
| Oct 22, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.39% | 14,794 |
| Oct 21, 2026 | 0.80 | 0.90 | 0.80 | 0.87 | 0.87 | -3.99% | 17,264 |
| Oct 20, 2026 | 0.91 | 0.91 | 0.86 | 0.91 | 0.91 | 1.41% | 43,239 |
| Oct 19, 2026 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -1.63% | 35,165 |
| Oct 16, 2026 | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | -0.24% | 30,740 |
| Oct 15, 2026 | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -1.67% | 62,992 |
| Oct 14, 2026 | 0.90 | 0.95 | 0.89 | 0.93 | 0.93 | 2.17% | 930,037 |
| Oct 13, 2026 | 1.02 | 1.02 | 0.90 | 0.91 | 0.91 | -12.66% | 84,741 |
| Oct 12, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -2.80% | 89,139 |
| Oct 9, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 257,490 |
| Oct 8, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 86,198 |
| Oct 7, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 76,878 |
| Oct 6, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | 0.88% | 268,143 |
| Oct 5, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 97,634 |
| 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 |