Skip to main content
logo
Edible Garden AG Incorporated (EDBLW)
NASDAQ: EDBLW · Real-Time Price · USD · Warrants
0.0886
-0.0014 (-1.56%)
At close: Apr 17, 2026, 4:00 PM EDT
0.0898
+0.0012 (1.35%)
After-hours: Apr 17, 2026, 6:21 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20260.080.090.080.090.09-1.56%2,933
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%3,238
Mar 24, 20260.120.120.080.110.1114.00%2,051
Mar 23, 20260.100.100.070.100.1031.87%3,195
Mar 20, 20260.100.120.070.070.07-40.52%10,540
Mar 18, 20260.090.130.090.120.12-6.18%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
Feb 25, 20260.080.110.080.110.115.60%6,435
Feb 24, 20260.110.110.100.100.10-8.51%873
Feb 23, 20260.080.110.080.110.11-0.36%2,144
Feb 19, 20260.100.110.100.110.117.44%2,792
Feb 18, 20260.100.100.100.100.100.79%1,428
Feb 17, 20260.100.100.100.100.101.30%1,562
Feb 12, 20260.080.100.070.100.100.10%4,520
Feb 11, 20260.100.100.080.100.100.10%2,688
Feb 10, 20260.110.110.080.100.1025.06%57,800
Feb 9, 20260.110.130.070.080.08-30.91%27,084
Feb 6, 20260.080.140.070.120.1254.62%14,054
Feb 5, 20260.060.080.060.070.0729.46%13,321
Feb 4, 20260.110.110.060.060.06-18.73%24,203
Feb 3, 20260.180.190.070.070.07-49.29%42,367
Feb 2, 20260.160.190.130.140.147.78%17,346
Jan 30, 20260.210.250.120.130.13-42.60%35,038
Jan 28, 20260.220.250.160.230.230.27%7,934
Jan 27, 20260.200.260.150.230.2314.39%17,679
Jan 26, 20260.200.200.200.200.20-3.62%472
Jan 23, 20260.150.210.150.200.20-7.92%2,148
Jan 22, 20260.250.270.140.220.2238.94%27,720
Jan 16, 20260.120.160.100.160.164.78%13,024
Jan 15, 20260.130.150.120.150.15-4.32%6,100