Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
6.05
+0.23 (3.95%)
Jul 21, 2026, 1:41 PM EDT - Market open
Edesa Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.76 | 6.60 | 5.76 | 6.00 | - | 3.09% | 23,451 |
| 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 |
| Jun 1, 2026 | 7.05 | 7.05 | 6.49 | 6.69 | 6.69 | -7.34% | 363,810 |
| May 29, 2026 | 7.75 | 7.79 | 7.19 | 7.22 | 7.22 | -8.14% | 246,844 |
| May 28, 2026 | 8.03 | 8.14 | 7.70 | 7.86 | 7.86 | -1.38% | 186,962 |
| May 27, 2026 | 9.42 | 9.50 | 7.78 | 7.97 | 7.97 | -17.84% | 629,912 |
| May 26, 2026 | 10.43 | 11.38 | 9.65 | 9.70 | 9.70 | -7.27% | 240,957 |
| May 22, 2026 | 10.86 | 11.09 | 10.38 | 10.46 | 10.46 | -3.77% | 115,356 |
| May 21, 2026 | 10.52 | 11.29 | 10.22 | 10.87 | 10.87 | -0.55% | 212,948 |
| May 20, 2026 | 12.00 | 12.73 | 10.66 | 10.93 | 10.93 | -8.54% | 398,380 |
| May 19, 2026 | 9.67 | 12.50 | 9.48 | 11.95 | 11.95 | 32.78% | 1,072,278 |
| May 18, 2026 | 12.88 | 13.30 | 8.69 | 9.00 | 9.00 | -31.03% | 706,186 |
| May 15, 2026 | 14.61 | 14.95 | 12.80 | 13.05 | 13.05 | -10.68% | 168,869 |
| May 14, 2026 | 15.17 | 15.21 | 14.00 | 14.61 | 14.61 | -4.13% | 132,226 |
| May 13, 2026 | 13.69 | 15.45 | 13.50 | 15.24 | 15.24 | 14.85% | 271,925 |
| May 12, 2026 | 15.05 | 16.10 | 12.66 | 13.27 | 13.27 | -13.15% | 454,797 |
| May 11, 2026 | 16.64 | 17.14 | 15.15 | 15.28 | 15.28 | -6.26% | 273,121 |
| May 8, 2026 | 17.29 | 17.81 | 16.30 | 16.30 | 16.30 | -6.48% | 292,122 |