Skip to main content
Edible Garden AG Incorporated (EDBLW)
NASDAQ: EDBLW · Real-Time Price · USD · Warrants
0.1532
+0.0182 (13.49%)
At close: May 23, 2025, 4:00 PM
0.1600
+0.0068 (4.43%)
After-hours: May 23, 2025, 6:59 PM EDT

Edible Garden AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 20250.140.190.140.150.1513.49%111,065
May 22, 20250.270.270.130.140.14-45.45%232,220
May 21, 20250.200.360.150.250.25229.56%912,550
May 20, 20250.040.090.040.080.0894.06%211,693
May 19, 20250.040.040.030.040.044.59%2,546
May 16, 20250.030.040.030.040.04-0.27%24,323
May 15, 20250.050.050.040.040.04-22.71%12,403
May 14, 20250.050.050.040.050.0528.34%7,272
May 13, 20250.040.050.040.040.04-22.08%6,264
May 12, 20250.040.050.030.050.052.13%15,376
May 9, 20250.030.050.030.050.0525.33%26,867
May 8, 20250.030.040.030.040.044.46%2,000
May 7, 20250.030.040.030.040.042.57%17,155
May 6, 20250.040.040.040.040.04-3.05%102
May 5, 20250.040.040.040.040.04-7
May 2, 20250.030.040.030.040.04-7.44%20,648
May 1, 20250.040.040.040.040.04-2
Apr 30, 20250.040.040.040.040.04--
Apr 29, 20250.030.040.030.040.04-17.89%11,534
Apr 28, 20250.030.050.030.050.05-0.84%8,609
Apr 25, 20250.050.050.050.050.05-20
Apr 24, 20250.050.050.050.050.05-0.62%426
Apr 23, 20250.030.050.030.050.05-0.21%800
Apr 22, 20250.040.050.040.050.05-1.63%800
Apr 21, 20250.050.050.050.050.05-40
Apr 17, 20250.040.050.040.050.0517.75%2,450
Apr 16, 20250.050.050.040.040.04-12.76%13,966
Apr 15, 20250.030.050.030.050.0519.50%3,192
Apr 14, 20250.030.040.030.040.043.63%4,476
Apr 11, 20250.040.040.030.040.04-13.65%2,581
Apr 10, 20250.030.040.030.040.04-10.06%3,720
Apr 9, 20250.040.050.030.050.05-1.39%10,227
Apr 8, 20250.050.050.030.050.0516.13%14,784
Apr 7, 20250.050.050.030.040.04-11.43%6,915
Apr 4, 20250.070.070.030.050.05-18.33%58,002
Apr 3, 20250.060.070.050.060.0625.26%28,929
Apr 2, 20250.050.060.050.050.05-20.17%6,596
Apr 1, 20250.050.060.050.060.0619.28%16,463
Mar 31, 20250.050.060.040.050.05-6.85%13,244
Mar 28, 20250.060.060.050.050.05-7.38%5,829
Mar 27, 20250.060.060.060.060.062.64%2,520
Mar 26, 20250.060.060.050.060.06-23,438
Mar 25, 20250.060.060.060.060.06-1,950
Mar 24, 20250.060.060.050.060.0613.37%6,208
Mar 21, 20250.050.060.050.050.05-10.54%2,340
Mar 20, 20250.050.060.050.060.0611.55%7,768
Mar 19, 20250.050.060.050.050.05-14.92%6,855
Mar 18, 20250.050.060.050.060.069.26%32,334
Mar 17, 20250.050.050.050.050.05-1,649
Mar 14, 20250.050.050.050.050.05-1.82%4,100