Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
3.970
-0.100 (-2.46%)
At close: Sep 23, 2026, 4:00 PM EDT
3.970
0.00 (0.00%)
Pre-market: Sep 24, 2026, 4:00 AM EDT
Edesa Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.02 | 4.09 | 3.97 | 3.97 | 3.97 | -2.46% | 25,462 |
| Sep 22, 2026 | 4.02 | 4.20 | 4.02 | 4.07 | 4.07 | -0.97% | 25,722 |
| Sep 21, 2026 | 4.17 | 4.24 | 3.99 | 4.11 | 4.11 | -0.72% | 41,979 |
| Sep 18, 2026 | 4.03 | 4.14 | 4.01 | 4.14 | 4.14 | - | 41,397 |
| Sep 17, 2026 | 3.93 | 4.20 | 3.91 | 4.14 | 4.14 | 6.98% | 24,799 |
| Sep 16, 2026 | 4.08 | 4.12 | 3.84 | 3.87 | 3.87 | -6.07% | 94,424 |
| Sep 15, 2026 | 4.18 | 4.35 | 4.06 | 4.12 | 4.12 | -0.36% | 35,009 |
| Sep 14, 2026 | 4.28 | 4.44 | 4.03 | 4.14 | 4.14 | -2.25% | 54,247 |
| Sep 11, 2026 | 4.70 | 4.84 | 4.23 | 4.23 | 4.23 | -9.23% | 26,794 |
| Sep 10, 2026 | 4.80 | 4.90 | 4.64 | 4.66 | 4.66 | -1.27% | 40,237 |
| Sep 9, 2026 | 4.79 | 5.10 | 4.72 | 4.72 | 4.72 | -0.21% | 32,143 |
| Sep 8, 2026 | 4.69 | 4.91 | 4.69 | 4.73 | 4.73 | - | 32,025 |
| Sep 4, 2026 | 4.72 | 4.97 | 4.72 | 4.73 | 4.73 | -0.63% | 36,375 |
| Sep 3, 2026 | 4.74 | 4.87 | 4.69 | 4.76 | 4.76 | - | 26,231 |
| Sep 2, 2026 | 4.81 | 5.05 | 4.76 | 4.76 | 4.76 | -0.42% | 29,813 |
| Sep 1, 2026 | 4.78 | 5.01 | 4.61 | 4.78 | 4.78 | 0.95% | 24,179 |
| Aug 31, 2026 | 4.70 | 4.94 | 4.45 | 4.74 | 4.74 | 2.49% | 91,748 |
| 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 |