Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
1.340
-0.040 (-2.90%)
At close: Jan 28, 2026, 4:00 PM EST
1.340
0.00 (0.00%)
After-hours: Jan 28, 2026, 4:00 PM EST
Edesa Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.46 | 1.49 | 1.38 | 1.39 | 1.39 | -4.79% | 32,281 |
| Dec 22, 2025 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 10,156 |
| Dec 19, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 0.41% | 26,515 |
| Dec 18, 2025 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -3.03% | 21,447 |
| Dec 17, 2025 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 2.36% | 20,761 |
| Dec 16, 2025 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 1.71% | 31,426 |
| Dec 15, 2025 | 1.69 | 1.71 | 1.44 | 1.46 | 1.46 | -16.09% | 110,274 |
| Dec 12, 2025 | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | -1.69% | 40,656 |
| Dec 11, 2025 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 39,016 |
| Dec 10, 2025 | 1.80 | 1.81 | 1.74 | 1.76 | 1.76 | -1.68% | 24,296 |
| Dec 9, 2025 | 1.71 | 1.82 | 1.71 | 1.79 | 1.79 | 2.87% | 40,750 |
| Dec 8, 2025 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -1.14% | 30,745 |
| Dec 5, 2025 | 1.70 | 1.78 | 1.70 | 1.76 | 1.76 | 4.14% | 41,621 |
| Dec 4, 2025 | 1.73 | 1.77 | 1.69 | 1.69 | 1.69 | -1.92% | 31,382 |
| Dec 3, 2025 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | -0.40% | 6,349 |
| Dec 2, 2025 | 1.69 | 1.73 | 1.67 | 1.73 | 1.73 | 1.17% | 23,369 |
| Dec 1, 2025 | 1.69 | 1.78 | 1.68 | 1.71 | 1.71 | -2.29% | 62,679 |
| Nov 28, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 2.34% | 12,840 |
| Nov 26, 2025 | 1.68 | 1.76 | 1.66 | 1.71 | 1.71 | 1.79% | 17,616 |
| Nov 25, 2025 | 1.71 | 1.74 | 1.67 | 1.68 | 1.68 | -3.17% | 36,296 |
| Nov 24, 2025 | 1.67 | 1.74 | 1.66 | 1.74 | 1.74 | 2.36% | 21,178 |
| Nov 21, 2025 | 1.69 | 1.73 | 1.65 | 1.70 | 1.70 | -2.02% | 19,132 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.72 | 1.73 | 1.73 | - | 22,257 |
| Nov 19, 2025 | 1.72 | 1.78 | 1.71 | 1.73 | 1.73 | -0.57% | 12,408 |
| Nov 18, 2025 | 1.67 | 1.75 | 1.67 | 1.74 | 1.74 | 0.29% | 13,233 |
| Nov 17, 2025 | 1.73 | 1.77 | 1.70 | 1.74 | 1.74 | -0.57% | 30,001 |
| Nov 14, 2025 | 1.73 | 1.80 | 1.68 | 1.75 | 1.75 | 0.87% | 43,583 |