Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
5.30
-0.22 (-3.99%)
At close: Aug 12, 2026, 4:00 PM EDT
5.20
-0.10 (-1.88%)
After-hours: Aug 12, 2026, 7:50 PM EDT
Edesa Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5.46 | 5.56 | 5.30 | 5.30 | 5.30 | -3.99% | 25,872 |
| Aug 11, 2026 | 5.31 | 5.61 | 5.25 | 5.52 | 5.52 | 5.34% | 33,510 |
| Aug 10, 2026 | 5.37 | 5.70 | 5.17 | 5.24 | 5.24 | -0.57% | 37,032 |
| Aug 7, 2026 | 5.10 | 5.78 | 5.10 | 5.27 | 5.27 | 4.36% | 53,645 |
| Aug 6, 2026 | 5.11 | 5.30 | 5.03 | 5.05 | 5.05 | -2.32% | 21,918 |
| Aug 5, 2026 | 5.30 | 5.82 | 5.03 | 5.17 | 5.17 | -3.54% | 31,128 |
| Aug 4, 2026 | 5.09 | 5.64 | 5.09 | 5.36 | 5.36 | 2.49% | 36,155 |
| Aug 3, 2026 | 5.09 | 5.31 | 4.83 | 5.23 | 5.23 | 2.35% | 39,123 |
| Jul 31, 2026 | 5.26 | 5.29 | 4.77 | 5.11 | 5.11 | -2.67% | 58,592 |
| Jul 30, 2026 | 5.29 | 5.50 | 4.92 | 5.25 | 5.25 | -2.05% | 76,296 |
| Jul 29, 2026 | 4.99 | 5.46 | 4.50 | 5.36 | 5.36 | 7.85% | 130,912 |
| Jul 28, 2026 | 5.34 | 5.57 | 4.86 | 4.97 | 4.97 | -7.10% | 83,307 |
| Jul 27, 2026 | 5.35 | 5.52 | 5.12 | 5.35 | 5.35 | 1.90% | 89,222 |
| Jul 24, 2026 | 5.63 | 5.89 | 5.25 | 5.25 | 5.25 | -7.24% | 50,208 |
| Jul 23, 2026 | 5.54 | 5.80 | 5.30 | 5.66 | 5.66 | -0.35% | 93,493 |
| Jul 22, 2026 | 5.94 | 6.00 | 5.57 | 5.68 | 5.68 | -5.80% | 69,517 |
| Jul 21, 2026 | 5.76 | 6.60 | 5.76 | 6.03 | 6.03 | 3.61% | 47,936 |
| Jul 20, 2026 | 6.39 | 6.52 | 5.80 | 5.82 | 5.82 | -11.82% | 82,457 |
| Jul 17, 2026 | 6.66 | 6.79 | 6.50 | 6.60 | 6.60 | -1.79% | 38,960 |
| Jul 16, 2026 | 6.85 | 6.93 | 6.52 | 6.72 | 6.72 | -2.18% | 56,416 |
| Jul 15, 2026 | 6.66 | 6.94 | 6.56 | 6.87 | 6.87 | 1.93% | 20,891 |
| Jul 14, 2026 | 6.70 | 7.16 | 6.56 | 6.74 | 6.74 | -1.03% | 84,985 |
| Jul 13, 2026 | 7.19 | 7.20 | 6.70 | 6.81 | 6.81 | -2.85% | 37,891 |
| Jul 10, 2026 | 6.91 | 7.24 | 6.91 | 7.01 | 7.01 | -0.14% | 50,545 |
| Jul 9, 2026 | 7.32 | 7.44 | 6.94 | 7.02 | 7.02 | -3.97% | 66,381 |
| Jul 8, 2026 | 7.30 | 7.60 | 7.15 | 7.31 | 7.31 | 0.14% | 29,164 |
| Jul 7, 2026 | 7.08 | 7.68 | 7.01 | 7.30 | 7.30 | 1.25% | 60,048 |
| Jul 6, 2026 | 7.43 | 7.63 | 7.04 | 7.21 | 7.21 | -3.87% | 65,293 |
| Jul 2, 2026 | 7.61 | 7.98 | 7.24 | 7.50 | 7.50 | -3.23% | 68,101 |
| Jul 1, 2026 | 7.99 | 8.00 | 7.61 | 7.75 | 7.75 | -4.67% | 46,915 |
| Jun 30, 2026 | 7.70 | 8.89 | 7.70 | 8.13 | 8.13 | 6.00% | 192,344 |
| Jun 29, 2026 | 8.10 | 8.16 | 7.55 | 7.67 | 7.67 | -6.35% | 75,183 |
| Jun 26, 2026 | 7.32 | 8.46 | 7.32 | 8.19 | 8.19 | 9.64% | 67,949 |
| Jun 25, 2026 | 7.87 | 8.28 | 7.30 | 7.47 | 7.47 | -6.04% | 130,275 |
| Jun 24, 2026 | 7.35 | 8.19 | 7.31 | 7.95 | 7.95 | 4.06% | 126,740 |
| Jun 23, 2026 | 6.69 | 7.65 | 6.60 | 7.64 | 7.64 | 12.19% | 123,276 |
| Jun 22, 2026 | 7.39 | 7.66 | 6.70 | 6.81 | 6.81 | -7.35% | 129,543 |
| Jun 18, 2026 | 6.94 | 7.60 | 6.56 | 7.35 | 7.35 | 6.83% | 258,618 |
| Jun 17, 2026 | 6.29 | 7.36 | 6.29 | 6.88 | 6.88 | 9.73% | 223,862 |
| Jun 16, 2026 | 5.94 | 6.70 | 5.56 | 6.27 | 6.27 | 5.56% | 194,682 |
| Jun 15, 2026 | 5.95 | 6.23 | 5.55 | 5.94 | 5.94 | 2.41% | 185,978 |
| Jun 12, 2026 | 5.65 | 6.27 | 5.58 | 5.80 | 5.80 | 2.65% | 180,117 |
| Jun 11, 2026 | 5.18 | 6.26 | 5.05 | 5.65 | 5.65 | 8.45% | 508,937 |
| Jun 10, 2026 | 4.79 | 5.52 | 4.79 | 5.21 | 5.21 | 5.47% | 149,934 |
| Jun 9, 2026 | 5.39 | 5.59 | 4.56 | 4.94 | 4.94 | -8.01% | 297,732 |
| Jun 8, 2026 | 5.74 | 5.84 | 4.94 | 5.37 | 5.37 | -1.65% | 303,350 |
| Jun 5, 2026 | 7.61 | 7.61 | 5.01 | 5.46 | 5.46 | -22.99% | 764,927 |
| Jun 4, 2026 | 6.80 | 7.45 | 6.69 | 7.09 | 7.09 | 3.35% | 145,325 |
| Jun 3, 2026 | 6.78 | 7.09 | 6.51 | 6.86 | 6.86 | 0.44% | 150,218 |
| Jun 2, 2026 | 6.75 | 7.78 | 6.73 | 6.83 | 6.83 | 2.09% | 236,546 |