Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
2.670
+0.020 (0.75%)
At close: Oct 15, 2026, 4:00 PM EDT
2.650
-0.020 (-0.75%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Edesa Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.62 | 2.79 | 2.54 | 2.67 | 2.67 | 0.75% | 75,777 |
| Oct 14, 2026 | 2.84 | 2.84 | 2.62 | 2.65 | 2.65 | -6.85% | 72,563 |
| Oct 13, 2026 | 2.89 | 3.09 | 2.82 | 2.85 | 2.85 | -3.23% | 59,737 |
| Oct 12, 2026 | 3.56 | 3.56 | 2.87 | 2.94 | 2.94 | -16.24% | 81,601 |
| Oct 9, 2026 | 3.61 | 3.76 | 3.49 | 3.51 | 3.51 | -4.10% | 36,469 |
| Oct 8, 2026 | 3.96 | 3.96 | 3.66 | 3.66 | 3.66 | -6.03% | 51,142 |
| Oct 7, 2026 | 3.77 | 4.01 | 3.77 | 3.90 | 3.90 | 4.70% | 20,136 |
| Oct 6, 2026 | 3.91 | 4.00 | 3.72 | 3.72 | 3.72 | -4.86% | 12,801 |
| Oct 5, 2026 | 3.80 | 4.22 | 3.80 | 3.91 | 3.91 | 1.30% | 69,950 |
| Oct 2, 2026 | 4.01 | 4.01 | 3.81 | 3.86 | 3.86 | -3.74% | 18,453 |
| Oct 1, 2026 | 4.15 | 4.16 | 3.91 | 4.01 | 4.01 | -4.75% | 15,489 |
| Sep 30, 2026 | 3.57 | 4.27 | 3.51 | 4.21 | 4.21 | 18.26% | 84,916 |
| Sep 29, 2026 | 3.59 | 3.73 | 3.47 | 3.56 | 3.56 | -2.47% | 41,248 |
| Sep 28, 2026 | 4.04 | 4.04 | 3.64 | 3.65 | 3.65 | -8.98% | 48,339 |
| Sep 25, 2026 | 4.04 | 4.10 | 3.97 | 4.01 | 4.01 | -0.50% | 16,764 |
| Sep 24, 2026 | 3.90 | 4.15 | 3.90 | 4.03 | 4.03 | 1.51% | 29,567 |
| Sep 23, 2026 | 4.02 | 4.09 | 3.97 | 3.97 | 3.97 | -2.46% | 25,466 |
| Sep 22, 2026 | 4.02 | 4.20 | 4.02 | 4.07 | 4.07 | -0.97% | 26,115 |
| Sep 21, 2026 | 4.17 | 4.24 | 3.99 | 4.11 | 4.11 | -0.72% | 42,033 |
| 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 |