Editas Medicine, Inc. (EDIT)
NASDAQ: EDIT · Real-Time Price · USD
3.800
-0.120 (-3.06%)
At close: Oct 6, 2025, 4:00 PM EDT
3.820
+0.020 (0.52%)
After-hours: Oct 6, 2025, 7:57 PM EDT
Editas Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.98 | 4.07 | 3.79 | 3.80 | 3.80 | -3.06% | 2,519,471 |
| Oct 3, 2025 | 3.97 | 4.05 | 3.77 | 3.92 | 3.92 | 0.77% | 3,332,967 |
| Oct 2, 2025 | 3.57 | 3.92 | 3.56 | 3.89 | 3.89 | 9.58% | 5,036,636 |
| Oct 1, 2025 | 3.46 | 3.71 | 3.45 | 3.55 | 3.55 | 2.31% | 3,535,505 |
| Sep 30, 2025 | 3.50 | 3.62 | 3.36 | 3.47 | 3.47 | -1.42% | 2,589,142 |
| Sep 29, 2025 | 3.29 | 3.52 | 3.17 | 3.52 | 3.52 | 8.64% | 4,100,930 |
| Sep 26, 2025 | 3.21 | 3.26 | 3.01 | 3.24 | 3.24 | 0.31% | 2,402,724 |
| Sep 25, 2025 | 3.32 | 3.37 | 3.17 | 3.23 | 3.23 | -4.15% | 2,692,612 |
| Sep 24, 2025 | 3.02 | 3.58 | 3.00 | 3.37 | 3.37 | 11.96% | 6,637,114 |
| Sep 23, 2025 | 3.02 | 3.14 | 2.97 | 3.01 | 3.01 | 0.33% | 3,095,546 |
| Sep 22, 2025 | 2.83 | 3.05 | 2.67 | 3.00 | 3.00 | 6.01% | 2,804,900 |
| Sep 19, 2025 | 3.04 | 3.08 | 2.81 | 2.83 | 2.83 | -5.67% | 2,950,649 |
| Sep 18, 2025 | 2.79 | 3.07 | 2.79 | 3.00 | 3.00 | 10.29% | 3,778,465 |
| Sep 17, 2025 | 2.81 | 2.90 | 2.71 | 2.72 | 2.72 | -3.89% | 1,464,890 |
| Sep 16, 2025 | 2.67 | 2.88 | 2.54 | 2.83 | 2.83 | 5.99% | 2,574,397 |
| Sep 15, 2025 | 2.72 | 2.79 | 2.60 | 2.67 | 2.67 | -0.74% | 1,136,402 |
| Sep 12, 2025 | 2.72 | 2.74 | 2.65 | 2.69 | 2.69 | -0.74% | 1,101,570 |
| Sep 11, 2025 | 2.56 | 2.75 | 2.56 | 2.71 | 2.71 | 5.86% | 1,232,292 |
| Sep 10, 2025 | 2.76 | 2.76 | 2.56 | 2.56 | 2.56 | -7.25% | 1,561,764 |
| Sep 9, 2025 | 2.77 | 2.82 | 2.69 | 2.76 | 2.76 | -1.08% | 1,254,283 |
| Sep 8, 2025 | 2.77 | 2.84 | 2.72 | 2.79 | 2.79 | 1.09% | 1,487,091 |
| Sep 5, 2025 | 2.55 | 2.76 | 2.49 | 2.76 | 2.76 | 9.52% | 1,997,476 |
| Sep 4, 2025 | 2.54 | 2.54 | 2.39 | 2.52 | 2.52 | 0.80% | 1,181,470 |
| Sep 3, 2025 | 2.53 | 2.72 | 2.49 | 2.50 | 2.50 | 1.21% | 1,668,799 |
| Sep 2, 2025 | 2.52 | 2.66 | 2.47 | 2.47 | 2.47 | -3.89% | 1,307,033 |
| Aug 29, 2025 | 2.65 | 2.70 | 2.48 | 2.57 | 2.57 | -3.02% | 1,147,245 |
| Aug 28, 2025 | 2.69 | 2.78 | 2.64 | 2.65 | 2.65 | -0.75% | 757,159 |
| Aug 27, 2025 | 2.73 | 2.77 | 2.66 | 2.67 | 2.67 | -2.20% | 614,317 |
| Aug 26, 2025 | 2.72 | 2.75 | 2.66 | 2.73 | 2.73 | 0.37% | 673,275 |
| Aug 25, 2025 | 2.82 | 2.90 | 2.71 | 2.72 | 2.72 | -2.86% | 1,035,360 |
| Aug 22, 2025 | 2.74 | 2.92 | 2.73 | 2.80 | 2.80 | 2.56% | 1,466,502 |
| Aug 21, 2025 | 2.63 | 2.77 | 2.63 | 2.73 | 2.73 | 2.25% | 849,613 |
| Aug 20, 2025 | 2.62 | 2.77 | 2.62 | 2.67 | 2.67 | 1.52% | 926,598 |
| Aug 19, 2025 | 2.71 | 2.72 | 2.60 | 2.63 | 2.63 | -3.66% | 1,471,521 |
| Aug 18, 2025 | 3.08 | 3.08 | 2.73 | 2.73 | 2.73 | -9.90% | 1,850,349 |
| Aug 15, 2025 | 3.05 | 3.10 | 2.84 | 3.03 | 3.03 | 2.36% | 3,198,004 |
| Aug 14, 2025 | 2.93 | 3.11 | 2.89 | 2.96 | 2.96 | -3.90% | 2,275,214 |
| Aug 13, 2025 | 2.45 | 3.17 | 2.44 | 3.08 | 3.08 | 34.50% | 7,749,214 |
| Aug 12, 2025 | 2.22 | 2.33 | 2.18 | 2.29 | 2.29 | 4.09% | 1,290,930 |
| Aug 11, 2025 | 2.13 | 2.22 | 2.07 | 2.20 | 2.20 | -0.45% | 1,636,726 |
| Aug 8, 2025 | 2.52 | 2.52 | 2.20 | 2.21 | 2.21 | -11.24% | 2,274,901 |
| Aug 7, 2025 | 2.58 | 2.58 | 2.45 | 2.49 | 2.49 | -1.58% | 874,669 |
| Aug 6, 2025 | 2.60 | 2.63 | 2.47 | 2.53 | 2.53 | -2.69% | 1,158,839 |
| Aug 5, 2025 | 2.63 | 2.67 | 2.47 | 2.60 | 2.60 | 1.56% | 1,618,380 |
| Aug 4, 2025 | 2.46 | 2.61 | 2.44 | 2.56 | 2.56 | 4.92% | 1,346,610 |
| Aug 1, 2025 | 2.48 | 2.49 | 2.37 | 2.44 | 2.44 | -2.79% | 1,622,313 |
| Jul 31, 2025 | 2.49 | 2.58 | 2.40 | 2.51 | 2.51 | -0.40% | 2,135,840 |
| Jul 30, 2025 | 2.64 | 2.72 | 2.50 | 2.52 | 2.52 | -2.70% | 2,314,736 |
| Jul 29, 2025 | 2.98 | 2.99 | 2.55 | 2.59 | 2.59 | -12.50% | 3,819,662 |
| Jul 28, 2025 | 3.16 | 3.19 | 2.94 | 2.96 | 2.96 | -6.03% | 1,809,695 |