Edible Garden AG Incorporated (EDBL)

Edible Garden AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.23	0.23	0.20	0.20	0.20	-14.85%	1,924,100
Jun 2, 2026	0.23	0.25	0.22	0.24	0.24	1.63%	1,043,363
Jun 1, 2026	0.25	0.25	0.22	0.23	0.23	-10.99%	2,960,278
May 29, 2026	0.28	0.28	0.24	0.26	0.26	-9.37%	1,064,143
May 28, 2026	0.27	0.30	0.27	0.29	0.29	-0.69%	762,863
May 27, 2026	0.27	0.29	0.26	0.29	0.29	4.45%	1,264,235
May 26, 2026	0.24	0.28	0.23	0.28	0.28	14.50%	3,099,959
May 22, 2026	0.25	0.25	0.23	0.24	0.24	-8.87%	2,473,245
May 21, 2026	0.28	0.28	0.26	0.27	0.27	-3.54%	5,432,334
May 20, 2026	0.26	0.28	0.25	0.28	0.28	3.05%	1,109,211
May 19, 2026	0.23	0.29	0.23	0.27	0.27	-6.38%	3,317,854
May 18, 2026	0.25	0.29	0.25	0.29	0.29	-26.30%	8,293,736
May 15, 2026	0.56	0.56	0.30	0.39	0.39	-5.49%	69,445,952
May 14, 2026	0.49	0.49	0.38	0.41	0.41	9.90%	47,241,923
May 13, 2026	0.35	0.38	0.33	0.37	0.37	6.57%	13,712,694
May 12, 2026	0.35	0.36	0.32	0.35	0.35	2.48%	456,064
May 11, 2026	0.37	0.37	0.30	0.34	0.34	-13.31%	675,422
May 8, 2026	0.38	0.40	0.37	0.40	0.40	2.78%	245,390
May 7, 2026	0.39	0.40	0.37	0.39	0.39	-1.78%	341,953
May 6, 2026	0.40	0.41	0.38	0.39	0.39	-4.11%	439,527
May 5, 2026	0.44	0.44	0.40	0.41	0.41	-9.29%	464,163
May 4, 2026	0.48	0.48	0.44	0.45	0.45	-7.77%	1,620,702
May 1, 2026	0.51	0.51	0.48	0.49	0.49	-5.96%	283,452
Apr 30, 2026	0.48	0.52	0.46	0.52	0.52	7.88%	328,263
Apr 29, 2026	0.50	0.50	0.46	0.48	0.48	-2.86%	313,152
Apr 28, 2026	0.50	0.52	0.47	0.50	0.50	-4.32%	413,988
Apr 27, 2026	0.48	0.55	0.48	0.52	0.52	4.94%	541,793
Apr 24, 2026	0.53	0.53	0.47	0.49	0.49	-9.75%	709,183
Apr 23, 2026	0.59	0.59	0.50	0.55	0.55	-4.77%	807,834
Apr 22, 2026	0.57	0.62	0.51	0.58	0.58	-16.62%	2,653,791
Apr 21, 2026	1.31	1.65	0.68	0.69	0.69	-25.04%	69,538,538
Apr 20, 2026	0.94	0.96	0.89	0.92	0.92	-1.89%	127,671
Apr 17, 2026	0.99	1.02	0.93	0.94	0.94	-1.33%	387,040
Apr 16, 2026	0.99	0.99	0.95	0.95	0.95	-3.98%	77,463
Apr 15, 2026	0.98	1.18	0.95	0.99	0.99	0.88%	376,586
Apr 14, 2026	0.99	1.00	0.96	0.98	0.98	-0.94%	64,681
Apr 13, 2026	1.00	1.03	0.99	0.99	0.99	-0.96%	40,164
Apr 10, 2026	1.09	1.09	0.99	1.00	1.00	-9.91%	59,122
Apr 9, 2026	1.08	1.20	1.08	1.11	1.11	4.72%	220,035
Apr 8, 2026	1.09	1.11	1.02	1.06	1.06	-0.93%	72,537
Apr 7, 2026	1.07	1.09	1.02	1.07	1.07	-	46,837
Apr 6, 2026	1.03	1.10	1.02	1.07	1.07	5.94%	47,147
Apr 2, 2026	0.97	1.06	0.96	1.01	1.01	-5.61%	62,395
Apr 1, 2026	1.08	1.09	0.99	1.07	1.07	-6.96%	103,711
Mar 31, 2026	1.00	1.16	0.96	1.15	1.15	20.18%	310,683
Mar 30, 2026	1.00	1.00	0.88	0.96	0.96	-6.19%	130,797
Mar 27, 2026	1.09	1.11	0.98	1.02	1.02	-11.30%	214,188
Mar 26, 2026	1.16	1.35	1.10	1.15	1.15	2.68%	352,619
Mar 25, 2026	1.15	1.25	1.09	1.12	1.12	-18.25%	504,224
Mar 24, 2026	1.73	1.74	1.28	1.37	1.37	-24.73%	9,386,756

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.