Editas Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	2.79	2.85	2.71	2.78	2.78	-	1,515,380
Nov 4, 2025	2.94	2.98	2.77	2.78	2.78	-9.15%	1,599,506
Nov 3, 2025	3.11	3.11	2.87	3.06	3.06	-0.65%	2,036,317
Oct 31, 2025	3.01	3.37	2.95	3.08	3.08	2.33%	6,380,336
Oct 30, 2025	3.00	3.07	2.94	3.01	3.01	-0.99%	1,186,245
Oct 29, 2025	3.17	3.20	3.04	3.04	3.04	-4.10%	2,039,935
Oct 28, 2025	3.26	3.29	3.11	3.17	3.17	-2.46%	1,971,232
Oct 27, 2025	3.55	3.62	3.15	3.25	3.25	-12.63%	6,131,756
Oct 24, 2025	3.75	3.87	3.71	3.72	3.72	1.92%	1,626,523
Oct 23, 2025	3.70	3.77	3.58	3.65	3.65	2.24%	1,338,155
Oct 22, 2025	3.87	3.87	3.48	3.57	3.57	-7.99%	3,334,121
Oct 21, 2025	4.10	4.21	3.86	3.88	3.88	-6.28%	2,548,179
Oct 20, 2025	3.80	4.28	3.80	4.14	4.14	9.81%	4,064,660
Oct 17, 2025	3.86	3.98	3.64	3.77	3.77	-4.80%	1,903,764
Oct 16, 2025	4.11	4.33	3.91	3.96	3.96	-2.46%	2,663,013