Editas Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	1.99	2.06	1.92	2.02	2.02	-0.49%	1,737,832
Jan 16, 2026	2.10	2.11	2.00	2.03	2.03	-2.87%	2,196,157
Jan 15, 2026	2.22	2.22	2.06	2.09	2.09	-5.86%	1,919,129
Jan 14, 2026	2.11	2.28	2.07	2.22	2.22	6.22%	2,912,749
Jan 13, 2026	2.13	2.14	2.04	2.09	2.09	-1.88%	1,320,934
Jan 12, 2026	2.10	2.14	1.99	2.13	2.13	2.90%	1,865,982
Jan 9, 2026	2.16	2.20	2.06	2.07	2.07	-3.27%	1,066,459
Jan 8, 2026	2.15	2.15	2.07	2.14	2.14	-0.93%	1,231,816
Jan 7, 2026	2.16	2.24	2.13	2.16	2.16	0.93%	2,716,650
Jan 6, 2026	2.01	2.15	2.00	2.14	2.14	7.54%	2,392,080
Jan 5, 2026	2.06	2.12	1.95	1.99	1.99	-2.93%	2,198,230
Jan 2, 2026	2.06	2.08	1.97	2.05	2.05	-	2,042,454
Dec 31, 2025	2.04	2.09	2.02	2.05	2.05	0.49%	1,709,604
Dec 30, 2025	2.09	2.13	2.02	2.04	2.04	-2.86%	1,653,306
Dec 29, 2025	2.13	2.15	2.05	2.10	2.10	-3.23%	2,002,390
Dec 26, 2025	2.20	2.20	2.13	2.17	2.17	-1.81%	1,259,897
Dec 24, 2025	2.17	2.24	2.17	2.21	2.21	0.91%	702,145
Dec 23, 2025	2.31	2.33	2.12	2.19	2.19	-6.01%	2,531,145
Dec 22, 2025	2.36	2.44	2.33	2.33	2.33	-0.43%	1,508,923
Dec 19, 2025	2.37	2.46	2.34	2.34	2.34	-0.43%	2,473,252
Dec 18, 2025	2.41	2.51	2.33	2.35	2.35	-0.84%	2,061,368
Dec 17, 2025	2.52	2.61	2.36	2.37	2.37	-5.58%	1,930,249
Dec 16, 2025	2.46	2.59	2.43	2.51	2.51	2.87%	1,348,182
Dec 15, 2025	2.55	2.57	2.40	2.44	2.44	-3.56%	1,762,106
Dec 12, 2025	2.57	2.60	2.47	2.53	2.53	-1.17%	2,256,179
Dec 11, 2025	2.61	2.70	2.45	2.56	2.56	-1.54%	2,126,444
Dec 10, 2025	2.43	2.67	2.36	2.60	2.60	6.56%	2,460,165
Dec 9, 2025	2.41	2.49	2.36	2.44	2.44	0.83%	1,189,597
Dec 8, 2025	2.45	2.51	2.37	2.42	2.42	-	1,086,452
Dec 5, 2025	2.45	2.50	2.38	2.42	2.42	-0.41%	1,354,103
Dec 4, 2025	2.35	2.49	2.33	2.43	2.43	2.75%	1,560,757
Dec 3, 2025	2.14	2.37	2.12	2.37	2.37	12.09%	1,951,604
Dec 2, 2025	2.19	2.23	2.09	2.11	2.11	-3.65%	1,937,429
Dec 1, 2025	2.37	2.38	2.16	2.19	2.19	-9.13%	1,676,507
Nov 28, 2025	2.40	2.41	2.34	2.41	2.41	0.42%	1,010,650
Nov 26, 2025	2.40	2.41	2.33	2.40	2.40	0.42%	1,056,203
Nov 25, 2025	2.52	2.52	2.35	2.39	2.39	-4.40%	1,226,864
Nov 24, 2025	2.44	2.55	2.42	2.50	2.50	3.31%	1,309,257
Nov 21, 2025	2.44	2.47	2.30	2.42	2.42	-2.02%	1,966,421
Nov 20, 2025	2.62	2.73	2.41	2.47	2.47	-1.98%	2,097,266
Nov 19, 2025	2.64	2.66	2.51	2.52	2.52	-3.82%	1,201,267
Nov 18, 2025	2.56	2.64	2.45	2.62	2.62	1.55%	1,037,771
Nov 17, 2025	2.59	2.67	2.50	2.58	2.58	-0.77%	1,238,431
Nov 14, 2025	2.47	2.69	2.45	2.60	2.60	2.36%	1,769,643
Nov 13, 2025	2.63	2.64	2.52	2.54	2.54	-5.93%	1,742,011
Nov 12, 2025	2.70	2.80	2.65	2.70	2.70	1.50%	2,131,520
Nov 11, 2025	2.59	2.67	2.42	2.66	2.66	5.56%	1,770,316
Nov 10, 2025	2.71	2.71	2.47	2.52	2.52	2.02%	2,285,260
Nov 7, 2025	2.59	2.59	2.33	2.47	2.47	-8.18%	3,157,362
Nov 6, 2025	2.77	2.79	2.62	2.69	2.69	-3.24%	2,272,395