Edible Garden AG Incorporated - Common Stock (EDBL)

1.0700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 2nd, 6:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Edible Garden AG Incorporated - Common Stock (EDBL)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/20261.081.090.991.07103,5111.07
3/31/20261.001.160.951.15306,1631.15
3/30/20261.001.000.880.96130,3920.96
3/27/20261.091.110.981.02214,1881.02
3/26/20261.161.351.101.15352,0511.15
3/25/20261.151.251.091.12497,1481.12
3/24/20261.731.741.281.379,376,4091.37
3/23/20261.811.861.681.82576,9441.82
3/20/20262.122.161.681.8164,7661.81
3/19/20262.232.232.112.159,0772.15
3/18/20262.212.292.152.2839,0402.28
3/17/20262.332.352.212.2623,5232.26
3/16/20262.432.682.062.31102,9892.31
3/13/20262.282.532.232.4266,5032.42
3/12/20262.393.252.192.33945,5302.33
3/11/20262.282.402.272.3857,8142.38
3/10/20262.502.802.202.27163,7892.27
3/09/20262.563.002.492.82489,6412.82
3/06/20262.712.752.492.5667,6972.56
3/05/20262.802.892.652.7155,4552.71
3/04/20263.033.192.702.89436,4862.89
3/03/20262.702.702.502.5422,0522.54
3/02/20262.692.822.602.7053,3022.70
2/27/20263.143.162.962.96636,2312.96
2/26/20263.053.182.973.1817,8933.18
2/25/20263.043.093.003.0522,6923.05
2/24/20263.173.302.923.0443,0783.04
2/23/20263.353.353.073.2030,9253.20
2/20/20263.573.623.253.3735,3003.37
2/19/20263.313.593.253.5922,8263.59
2/18/20263.303.483.283.3817,9803.38
2/17/20263.313.343.193.3239,4723.32
2/13/20263.323.613.133.3572,5233.35
2/12/20263.743.803.383.3957,4243.39
2/11/20263.803.983.563.8069,0183.80
2/10/20263.863.863.543.8064,4943.80
2/09/20263.644.403.563.76546,6883.76
2/06/20263.173.603.173.6046,3473.60
2/05/20263.313.362.933.2267,1463.22
2/04/20263.603.843.343.52152,3113.52
2/03/20264.864.863.203.861,274,7743.86
2/02/20260.480.480.440.45589,7470.45
1/30/20260.500.540.460.48739,9210.48
1/29/20260.520.530.500.5178,9460.51
1/28/20260.530.530.510.52132,7300.52
1/27/20260.540.560.510.51116,2810.51
1/26/20260.570.580.510.52432,7630.52
1/23/20260.600.620.560.58343,2440.58
1/22/20260.590.630.580.60423,6990.60
1/21/20260.630.640.560.57307,7690.57
1/20/20260.630.670.610.63262,1980.63
1/16/20260.670.680.630.66391,0810.66
1/15/20260.720.740.630.70599,1770.70
1/14/20260.800.810.610.751,824,8600.75
1/13/20260.721.240.700.8449,855,8630.84
1/12/20260.700.700.600.632,430,0540.63
1/09/20260.700.730.650.68110,2630.68
1/08/20260.780.780.700.70113,1160.70
1/07/20260.850.860.780.78204,9750.78
1/06/20260.731.040.710.87911,2190.87
1/05/20260.720.800.700.72124,7450.72
1/02/20260.620.710.600.6890,8250.68