Edible Garden AG Incorporated (EDBLW)
NASDAQ: EDBLW · Real-Time Price · USD · Warrants
0.0308
0.00 (0.00%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Edible Garden AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.91% | 1,654 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,239 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.32% | 1,694 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.33% | 3,357 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.06% | 1,483 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,020 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.12% | 4,663 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.75% | 11,314 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.32% | 3,471 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.14% | 1,654 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.39% | 4,645 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,818 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,868 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.16% | 47,314 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -45.03% | 8,242 |
| Sep 14, 2026 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | - | 331 |
| Sep 10, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 18.35% | 960 |
| Sep 4, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | -17.09% | 1,809 |
| Sep 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.19% | 1,009 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.03 | 0.06 | 0.06 | -1.03% | 4,955 |
| Aug 31, 2026 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 18.24% | 906 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20.24% | 2,005 |
| Aug 27, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 9.79% | 6,963 |
| Aug 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,571 |
| Aug 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.85% | 2,922 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.29% | 8,296 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.36% | 634 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.11% | 410 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.98% | 1,388 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 694 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.03 | 0.04 | 0.04 | -43.50% | 15,291 |
| Aug 13, 2026 | 0.02 | 0.09 | 0.02 | 0.07 | 0.07 | 220.36% | 111,088 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.89% | 22,197 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.20% | 5,680 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.03% | 35,558 |
| Aug 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.54% | 2,915 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -8.13% | 10,156 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -36.97% | 112,193 |
| Aug 4, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -10.02% | 176,986 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 5.90% | 11,292 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.87% | 13,108 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.65% | 5,767 |
| Jul 28, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -1.30% | 3,507 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | 30.06% | 99,754 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.28% | 1,717 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.23% | 9,629 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.00% | 13,614 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 1,140 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.18% | 127 |