Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
7.14
+0.62 (9.51%)
At close: Mar 9, 2026, 4:00 PM EDT
7.13
-0.01 (-0.14%)
Pre-market: Mar 10, 2026, 9:00 AM EDT
Edesa Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.30 | 8.74 | 6.30 | 7.14 | 7.14 | 9.51% | 6,087,315 |
| Mar 6, 2026 | 3.64 | 7.43 | 3.55 | 6.52 | 6.52 | 80.61% | 30,167,335 |
| Mar 5, 2026 | 4.35 | 4.53 | 3.61 | 3.61 | 3.61 | -15.46% | 1,646,437 |
| Mar 4, 2026 | 4.57 | 5.40 | 3.97 | 4.27 | 4.27 | -1.84% | 5,309,192 |
| Mar 3, 2026 | 2.50 | 4.35 | 2.42 | 4.35 | 4.35 | 90.79% | 28,697,412 |
| Mar 2, 2026 | 2.01 | 2.60 | 2.00 | 2.28 | 2.28 | 3.64% | 4,968,516 |
| Feb 27, 2026 | 1.57 | 2.58 | 1.51 | 2.20 | 2.20 | 41.94% | 41,200,541 |
| Feb 26, 2026 | 1.42 | 1.67 | 1.40 | 1.55 | 1.55 | 13.97% | 7,960,060 |
| Feb 25, 2026 | 1.40 | 1.42 | 1.20 | 1.36 | 1.36 | -9.93% | 4,019,584 |
| Feb 24, 2026 | 1.00 | 1.78 | 0.91 | 1.51 | 1.51 | 67.96% | 95,467,139 |
| Feb 23, 2026 | 0.77 | 0.93 | 0.76 | 0.90 | 0.90 | 12.37% | 349,765 |
| Feb 20, 2026 | 0.89 | 0.93 | 0.72 | 0.80 | 0.80 | -11.40% | 1,370,551 |
| Feb 19, 2026 | 1.01 | 1.16 | 0.89 | 0.90 | 0.90 | -9.03% | 514,922 |
| Feb 18, 2026 | 1.03 | 1.06 | 0.99 | 0.99 | 0.99 | -3.17% | 97,482 |
| Feb 17, 2026 | 1.13 | 1.18 | 0.99 | 1.03 | 1.03 | 0.49% | 582,845 |
| Feb 13, 2026 | 0.99 | 1.09 | 0.99 | 1.02 | 1.02 | 2.51% | 54,241 |
| Feb 12, 2026 | 1.07 | 1.11 | 0.94 | 1.00 | 1.00 | -7.01% | 180,264 |
| Feb 11, 2026 | 1.10 | 1.11 | 0.99 | 1.07 | 1.07 | 1.90% | 78,414 |
| Feb 10, 2026 | 1.13 | 1.16 | 1.00 | 1.05 | 1.05 | -6.25% | 66,206 |
| Feb 9, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | - | 59,663 |
| Feb 6, 2026 | 1.10 | 1.17 | 1.06 | 1.12 | 1.12 | - | 53,105 |
| Feb 5, 2026 | 1.10 | 1.20 | 1.10 | 1.12 | 1.12 | 2.75% | 41,001 |
| Feb 4, 2026 | 1.18 | 1.22 | 0.94 | 1.09 | 1.09 | -4.39% | 188,977 |
| Feb 3, 2026 | 1.34 | 1.34 | 1.14 | 1.14 | 1.14 | -7.32% | 59,721 |
| Feb 2, 2026 | 1.21 | 1.30 | 1.07 | 1.23 | 1.23 | 5.13% | 618,714 |
| Jan 30, 2026 | 1.24 | 1.25 | 1.09 | 1.17 | 1.17 | -4.88% | 272,726 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.23 | 1.23 | 1.23 | -8.21% | 207,990 |
| Jan 28, 2026 | 1.36 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 107,755 |
| Jan 27, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -4.17% | 105,762 |
| Jan 26, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 9,512 |
| Jan 23, 2026 | 1.44 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 8,041 |
| Jan 22, 2026 | 1.49 | 1.50 | 1.43 | 1.48 | 1.48 | 2.78% | 40,449 |
| Jan 21, 2026 | 1.44 | 1.54 | 1.44 | 1.44 | 1.44 | -1.37% | 73,671 |
| Jan 20, 2026 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | - | 20,371 |
| Jan 16, 2026 | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | 2.82% | 11,324 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -2.07% | 45,504 |
| Jan 14, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 23,185 |
| Jan 13, 2026 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | - | 34,614 |
| Jan 12, 2026 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -1.33% | 10,814 |
| Jan 9, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -0.66% | 12,040 |
| Jan 8, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -1.95% | 20,813 |
| Jan 7, 2026 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 3.36% | 42,002 |
| Jan 6, 2026 | 1.51 | 1.55 | 1.48 | 1.49 | 1.49 | 0.68% | 27,319 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | -1.33% | 19,163 |
| Jan 2, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 5.63% | 33,085 |
| Dec 31, 2025 | 1.49 | 1.53 | 1.41 | 1.42 | 1.42 | -5.96% | 80,894 |
| Dec 30, 2025 | 1.47 | 1.61 | 1.41 | 1.51 | 1.51 | 2.03% | 119,496 |
| Dec 29, 2025 | 1.44 | 1.49 | 1.29 | 1.48 | 1.48 | 2.78% | 137,890 |
| Dec 26, 2025 | 1.29 | 1.45 | 1.28 | 1.44 | 1.44 | 10.77% | 83,069 |
| Dec 24, 2025 | 1.41 | 1.42 | 1.28 | 1.30 | 1.30 | -6.47% | 65,400 |