Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
4.760
-0.020 (-0.42%)
At close: Sep 2, 2026, 4:00 PM EDT
4.970
+0.210 (4.41%)
After-hours: Sep 2, 2026, 7:48 PM EDT
Edesa Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.81 | 5.05 | 4.76 | 4.76 | 4.76 | -0.42% | 19,739 |
| Sep 1, 2026 | 4.78 | 5.01 | 4.61 | 4.78 | 4.78 | 0.95% | 24,007 |
| Aug 31, 2026 | 4.70 | 4.94 | 4.45 | 4.74 | 4.74 | 2.49% | 91,742 |
| Aug 28, 2026 | 4.65 | 4.93 | 4.50 | 4.62 | 4.62 | 0.43% | 70,656 |
| Aug 27, 2026 | 4.97 | 4.98 | 4.60 | 4.60 | 4.60 | -6.88% | 81,257 |
| Aug 26, 2026 | 4.50 | 5.10 | 4.40 | 4.94 | 4.94 | 11.01% | 235,300 |
| Aug 25, 2026 | 4.39 | 4.75 | 4.28 | 4.45 | 4.45 | 1.14% | 112,048 |
| Aug 24, 2026 | 4.45 | 4.60 | 4.12 | 4.40 | 4.40 | -0.68% | 101,555 |
| Aug 21, 2026 | 4.50 | 4.95 | 4.17 | 4.43 | 4.43 | -6.93% | 156,244 |
| Aug 20, 2026 | 5.19 | 6.00 | 4.50 | 4.76 | 4.76 | -17.22% | 391,910 |
| Aug 19, 2026 | 5.71 | 6.00 | 5.61 | 5.75 | 5.75 | 0.70% | 119,833 |
| Aug 18, 2026 | 5.60 | 6.30 | 5.60 | 5.71 | 5.71 | 1.06% | 49,133 |
| Aug 17, 2026 | 5.36 | 6.67 | 5.36 | 5.65 | 5.65 | 5.61% | 123,367 |
| Aug 14, 2026 | 5.69 | 5.89 | 5.35 | 5.35 | 5.35 | -1.47% | 46,135 |
| Aug 13, 2026 | 5.37 | 5.72 | 5.30 | 5.43 | 5.43 | 2.45% | 35,275 |
| Aug 12, 2026 | 5.46 | 5.56 | 5.30 | 5.30 | 5.30 | -3.99% | 26,305 |
| Aug 11, 2026 | 5.31 | 5.61 | 5.25 | 5.52 | 5.52 | 5.34% | 34,111 |
| Aug 10, 2026 | 5.37 | 5.70 | 5.17 | 5.24 | 5.24 | -0.57% | 37,072 |
| Aug 7, 2026 | 5.10 | 5.78 | 5.10 | 5.27 | 5.27 | 4.36% | 54,688 |
| Aug 6, 2026 | 5.11 | 5.30 | 5.03 | 5.05 | 5.05 | -2.32% | 21,935 |
| Aug 5, 2026 | 5.30 | 5.82 | 5.03 | 5.17 | 5.17 | -3.54% | 31,374 |
| Aug 4, 2026 | 5.09 | 5.64 | 5.09 | 5.36 | 5.36 | 2.49% | 36,156 |
| Aug 3, 2026 | 5.09 | 5.31 | 4.83 | 5.23 | 5.23 | 2.35% | 39,138 |
| Jul 31, 2026 | 5.26 | 5.29 | 4.77 | 5.11 | 5.11 | -2.67% | 58,625 |
| Jul 30, 2026 | 5.29 | 5.50 | 4.92 | 5.25 | 5.25 | -2.05% | 76,298 |
| Jul 29, 2026 | 4.99 | 5.46 | 4.50 | 5.36 | 5.36 | 7.85% | 132,851 |
| Jul 28, 2026 | 5.34 | 5.57 | 4.86 | 4.97 | 4.97 | -7.10% | 84,252 |
| Jul 27, 2026 | 5.35 | 5.52 | 5.12 | 5.35 | 5.35 | 1.90% | 89,332 |
| Jul 24, 2026 | 5.63 | 5.89 | 5.25 | 5.25 | 5.25 | -7.24% | 51,682 |
| Jul 23, 2026 | 5.54 | 5.80 | 5.30 | 5.66 | 5.66 | -0.35% | 94,565 |
| Jul 22, 2026 | 5.94 | 6.00 | 5.57 | 5.68 | 5.68 | -5.80% | 69,863 |
| Jul 21, 2026 | 5.76 | 6.60 | 5.76 | 6.03 | 6.03 | 3.61% | 50,224 |
| Jul 20, 2026 | 6.39 | 6.52 | 5.80 | 5.82 | 5.82 | -11.82% | 83,277 |
| Jul 17, 2026 | 6.66 | 6.79 | 6.50 | 6.60 | 6.60 | -1.79% | 39,284 |
| Jul 16, 2026 | 6.85 | 6.93 | 6.52 | 6.72 | 6.72 | -2.18% | 56,670 |
| Jul 15, 2026 | 6.66 | 6.94 | 6.56 | 6.87 | 6.87 | 1.93% | 21,086 |
| Jul 14, 2026 | 6.70 | 7.16 | 6.56 | 6.74 | 6.74 | -1.03% | 85,278 |
| Jul 13, 2026 | 7.19 | 7.20 | 6.70 | 6.81 | 6.81 | -2.85% | 37,991 |
| Jul 10, 2026 | 6.91 | 7.24 | 6.91 | 7.01 | 7.01 | -0.14% | 50,608 |
| Jul 9, 2026 | 7.32 | 7.44 | 6.94 | 7.02 | 7.02 | -3.97% | 66,626 |
| Jul 8, 2026 | 7.30 | 7.60 | 7.15 | 7.31 | 7.31 | 0.14% | 29,365 |
| Jul 7, 2026 | 7.08 | 7.68 | 7.01 | 7.30 | 7.30 | 1.25% | 60,093 |
| Jul 6, 2026 | 7.43 | 7.63 | 7.04 | 7.21 | 7.21 | -3.87% | 65,719 |
| Jul 2, 2026 | 7.61 | 7.98 | 7.24 | 7.50 | 7.50 | -3.23% | 68,266 |
| 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 |