Skip to main content
logo
Edible Garden AG Incorporated (EDBLW)
NASDAQ: EDBLW · Real-Time Price · USD · Warrants
0.0699
-0.0023 (-3.19%)
May 22, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20260.070.070.070.070.07-3.19%20,769
May 20, 20260.070.070.070.070.073.14%225
May 19, 20260.070.070.070.070.07-3.18%8,337
May 18, 20260.090.090.060.070.07-11.83%22,571
May 15, 20260.090.090.080.080.084.19%16,509
May 14, 20260.070.080.050.080.089.31%26,749
May 13, 20260.080.080.060.070.0720.00%4,461
May 12, 20260.060.060.060.060.06-16.67%4,294
May 8, 20260.070.080.040.070.07-19.91%66,191
May 7, 20260.070.090.070.090.0924.86%6,678
May 6, 20260.070.070.070.070.072.86%3,284
May 5, 20260.070.070.070.070.07-11.39%1,659
May 4, 20260.070.080.060.080.08-1,408
May 1, 20260.060.080.060.080.08-1.00%6,821
Apr 30, 20260.080.080.070.080.08-0.25%2,804
Apr 29, 20260.070.080.070.080.08-598
Apr 28, 20260.100.100.070.080.08-3.73%402
Apr 27, 20260.080.080.070.080.0810.80%2,240
Apr 24, 20260.090.090.080.080.08-12.79%3,207
Apr 23, 20260.080.090.080.090.0914.67%2,722
Apr 22, 20260.080.080.080.080.08-0.13%400
Apr 21, 20260.090.120.070.080.08-14.17%31,610
Apr 20, 20260.060.090.060.090.09-1.24%2,047
Apr 17, 20260.080.090.080.090.09-1.56%5,133
Apr 14, 20260.060.090.060.090.09-3.43%721
Apr 13, 20260.070.090.060.090.093.56%14,456
Apr 10, 20260.090.090.090.090.09-3.43%662
Apr 9, 20260.090.090.090.090.09-7.54%268
Apr 8, 20260.070.100.070.100.10-0.10%4,746
Apr 6, 20260.100.100.100.100.107.34%872
Apr 2, 20260.100.100.090.090.098.80%2,182
Apr 1, 20260.080.090.080.090.09-15.63%10,140
Mar 31, 20260.090.100.080.100.1032.30%8,255
Mar 30, 20260.080.090.080.080.08-24.78%959
Mar 27, 20260.090.100.090.100.10-5.60%2,613
Mar 26, 20260.090.120.080.110.11-0.82%3,244
Mar 24, 20260.120.120.080.110.1114.00%2,051
Mar 23, 20260.100.100.070.100.1031.87%5,295
Mar 20, 20260.100.120.070.070.07-40.50%10,540
Mar 18, 20260.090.130.090.120.12-6.22%2,025
Mar 17, 20260.090.130.090.130.13-3.68%4,596
Mar 16, 20260.140.140.140.140.14-1.38%801
Mar 12, 20260.140.140.100.140.14-0.79%6,041
Mar 11, 20260.120.140.120.140.14-0.57%2,675
Mar 6, 20260.100.140.090.140.1439.94%3,310
Mar 5, 20260.080.100.080.100.100.20%1,907
Mar 4, 20260.080.100.080.100.10-1.97%7,765
Mar 3, 20260.090.100.090.100.101.70%1,204
Mar 2, 20260.100.110.080.100.10-3,947
Feb 27, 20260.110.130.100.100.10-5.30%10,374