Dark

EDBL
Edible Garden AG Incorporated Common Stock
stock NASDAQ

At Close

Jul 18, 2025 3:59:30 PM EDT

2.58USD-1.901%(-0.05)87,961

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2025 9:11:30 AM EDT

2.66USD+1.141%(+0.03)0

After-hours

Jul 17, 2025 4:17:30 PM EDT

2.62USD-1.132%(-0.03)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	2.6000	2.6354	2.5387	2.5900	-1.521%	87,961	0.000%
2025-07-17	2.6800	2.7103	2.6201	2.6300	0.000%	66,682	-1.521%
2025-07-16	2.6000	2.6300	2.5100	2.6300	+1.154%	80,112	-1.521%
2025-07-15	2.6200	2.7800	2.4100	2.6000	-1.515%	1,271,148	-0.385%
2025-07-14	2.6200	2.6900	2.6000	2.6400	+1.149%	56,049	-1.894%
2025-07-11	2.6400	2.7200	2.6000	2.6100	-1.136%	36,412	-0.766%
2025-07-10	2.6000	2.6900	2.6000	2.6400	0.000%	52,499	-1.894%
2025-07-09	2.6700	2.7403	2.6100	2.6400	-1.124%	41,226	-1.894%
2025-07-08	2.5900	2.7600	2.5900	2.6700	+3.089%	113,926	-2.996%
2025-07-07	2.6000	2.6400	2.5700	2.5900	-0.385%	56,260	0.000%
2025-07-03	2.6700	2.7000	2.6000	2.6000	-4.059%	57,027	-0.385%
2025-07-02	2.6400	2.7999	2.5500	2.7100	+2.652%	108,254	-4.428%
2025-07-01	2.6400	2.7480	2.6400	2.6400	+0.380%	43,897	-1.894%
2025-06-30	2.5900	2.7000	2.5900	2.6300	-0.379%	53,221	-1.521%
2025-06-27	2.6000	2.6500	2.6000	2.6400	0.000%	43,603	-1.894%
2025-06-26	2.6800	2.7295	2.6050	2.6400	-3.119%	66,440	-1.894%
2025-06-25	2.7900	2.8500	2.7100	2.7250	-2.330%	58,737	-4.954%
2025-06-24	2.6600	2.8200	2.6600	2.7900	+2.952%	70,914	-7.168%
2025-06-23	2.6800	2.8000	2.6000	2.7100	-0.733%	91,667	-4.428%
2025-06-20	2.6000	2.8150	2.5300	2.7300	+2.247%	75,230	-5.128%
2025-06-18	2.7000	2.7950	2.6001	2.6700	-2.909%	90,879	-2.996%
2025-06-17	2.6300	2.7742	2.6300	2.7500	+1.476%	49,206	-5.818%
2025-06-16	2.7700	2.8600	2.6312	2.7100	-6.228%	194,602	-4.428%
2025-06-13	3.0100	3.0500	2.8200	2.8900	-5.863%	56,082	-10.381%
2025-06-12	2.9900	3.0995	2.9800	3.0700	+2.333%	53,534	-15.635%
2025-06-11	3.0400	3.1300	2.9544	3.0000	-3.226%	61,554	-13.667%
2025-06-10	3.1000	3.2100	3.0101	3.1000	+1.974%	71,337	-16.452%
2025-06-09	2.5900	3.1200	2.5900	3.0400	+15.589%	321,800	-14.803%
2025-06-06	2.6800	2.7500	2.5400	2.6300	-2.230%	159,416	-1.521%
2025-06-05	2.9100	2.9477	2.6100	2.6900	-8.814%	271,701	-3.717%
2025-06-04	3.0800	3.1858	2.9000	2.9500	-7.524%	306,301	-12.203%
2025-06-03	3.3400	3.3832	3.0501	3.1900	-5.900%	225,736	-18.809%
2025-06-02	3.3700	3.5381	3.3202	3.3900	-2.305%	141,049	-23.599%
2025-05-30	3.5700	3.7000	3.3550	3.4700	-4.932%	283,120	-25.360%
2025-05-29	3.6700	3.8900	3.4300	3.6500	-1.084%	417,111	-29.041%
2025-05-28	3.5000	4.1500	3.3650	3.6900	+11.145%	1,720,413	-29.810%
2025-05-27	4.0000	4.0500	3.2000	3.3200	-13.089%	964,436	-21.988%
2025-05-23	4.1000	5.0000	3.8000	3.8200	-2.302%	3,463,240	-32.199%
2025-05-22	4.2900	4.6800	3.7800	3.9100	-21.643%	2,565,853	-33.760%
2025-05-21	4.5700	6.2900	4.5500	4.9900	+38.611%	109,404,115	-48.096%
2025-05-20	2.4691	3.8800	2.4500	3.6000	+80.000%	90,905,891	-28.056%
2025-05-19	1.9500	2.0000	1.8000	2.0000	+1.523%	41,285	+29.500%
2025-05-16	2.0500	2.1000	1.9600	1.9700	-0.505%	49,793	+31.472%
2025-05-15	2.4000	2.4000	1.8900	1.9800	-13.913%	79,407	+30.808%
2025-05-14	2.3000	2.3682	2.2800	2.3000	-1.288%	119,268	+12.609%
2025-05-13	2.4000	2.4177	2.3000	2.3300	-1.688%	29,539	+11.159%
2025-05-12	2.3400	2.4783	2.2500	2.3700	+5.151%	47,188	+9.283%
2025-05-09	2.2000	2.2800	2.1800	2.2539	-0.464%	29,897	+14.912%
2025-05-08	2.2600	2.3091	2.1100	2.2644	-1.974%	33,893	+14.379%
2025-05-07	2.1100	2.3985	2.0100	2.3100	+9.479%	186,817	+12.121%
2025-05-06	1.9200	2.1700	1.9000	2.1100	+9.896%	90,802	+22.749%
2025-05-05	1.9100	1.9900	1.8700	1.9200	+1.587%	23,155	+34.896%
2025-05-02	1.8745	1.9400	1.8745	1.8900	-0.526%	57,589	+37.037%
2025-05-01	1.9100	1.9300	1.8800	1.9000	0.000%	25,371	+36.316%
2025-04-30	1.8700	1.9900	1.8306	1.9000	0.000%	121,081	+36.316%
2025-04-29	1.9000	1.9350	1.8500	1.9000	0.000%	28,626	+36.316%
2025-04-28	1.9300	1.9700	1.8500	1.9000	-1.554%	48,655	+36.316%
2025-04-25	1.9200	2.0500	1.8700	1.9300	0.000%	77,095	+34.197%
2025-04-24	1.9155	2.0500	1.9100	1.9300	+2.116%	120,785	+34.197%
2025-04-23	1.9200	1.9499	1.8900	1.8900	-0.526%	42,947	+37.037%
2025-04-22	1.8600	1.9426	1.8301	1.9000	+2.151%	93,710	+36.316%
2025-04-21	1.9000	1.9400	1.8200	1.8600	-2.105%	21,422	+39.247%
2025-04-17	1.8600	1.9270	1.8500	1.9000	+2.151%	26,473	+36.316%
2025-04-16	1.9700	2.0142	1.8300	1.8600	-4.129%	54,164	+39.247%
2025-04-15	1.9900	2.0282	1.8500	1.9401	-2.508%	56,636	+33.498%
2025-04-14	2.0800	2.1200	1.9400	1.9900	0.000%	138,836	+30.151%
2025-04-11	1.9800	2.0500	1.8300	1.9900	+0.505%	129,526	+30.151%
2025-04-10	2.2500	2.2500	1.9200	1.9800	-6.824%	93,696	+30.808%
2025-04-09	2.1000	2.2550	2.0300	2.1250	+1.190%	83,383	+21.882%
2025-04-08	2.1400	2.3469	2.1000	2.1000	-1.408%	27,044	+23.333%
2025-04-07	2.1100	2.2300	1.9200	2.1300	-5.752%	32,648	+21.596%
2025-04-04	2.3500	2.3600	2.1601	2.2600	-9.600%	57,519	+14.602%
2025-04-03	2.7300	2.7300	2.4000	2.5000	-11.032%	35,371	+3.600%
2025-04-02	2.6100	2.9500	2.6004	2.8100	+6.038%	65,277	-7.829%
2025-04-01	2.3700	2.9500	2.3490	2.6500	+9.053%	48,706	-2.264%
2025-03-31	3.1100	3.1200	2.2700	2.4300	-29.971%	153,712	+6.584%
2025-03-28	3.5500	3.7200	3.1900	3.4700	-4.144%	45,175	-25.360%
2025-03-27	3.8300	4.1481	3.5300	3.6200	-5.606%	121,488	-28.453%
2025-03-26	2.9900	3.9654	2.9600	3.8350	+32.699%	531,034	-32.464%
2025-03-25	2.6000	2.9000	2.6000	2.8900	+13.333%	40,945	-10.381%
2025-03-24	2.5700	2.7028	2.5006	2.5500	-0.778%	19,149	+1.569%
2025-03-21	2.7200	2.7200	2.5100	2.5700	-3.383%	29,124	+0.778%
2025-03-20	2.7200	2.8500	2.6300	2.6600	-3.273%	18,679	-2.632%
2025-03-19	2.6500	2.8167	2.5900	2.7500	+3.723%	23,080	-5.818%
2025-03-18	2.6500	2.7586	2.5700	2.6513	+1.582%	21,451	-2.312%
2025-03-17	2.8200	2.8200	2.5000	2.6100	-7.447%	77,785	-0.766%
2025-03-14	2.4000	2.8600	2.4000	2.8200	+17.500%	111,413	-8.156%
2025-03-13	2.0500	2.4900	2.0500	2.4000	+14.833%	104,339	+7.917%
2025-03-12	1.9100	2.1250	1.8700	2.0900	+7.732%	55,975	+23.923%
2025-03-11	1.9100	1.9500	1.8148	1.9400	+1.042%	71,156	+33.505%
2025-03-10	2.1000	2.1099	1.8800	1.9200	-9.859%	69,211	+34.896%
2025-03-07	2.2000	2.2200	2.0850	2.1300	-4.484%	44,329	+21.596%
2025-03-06	2.2100	2.3900	2.2100	2.2300	-7.469%	74,917	+16.143%
2025-03-05	2.2100	2.4900	1.9300	2.4100	+4.783%	188,352	+7.469%
2025-03-04	2.5300	2.8585	2.2500	2.3000	-17.563%	297,625	+12.609%
2025-03-03	3.7700	3.7700	2.6200	2.7900	-29.811%	381,220	-7.168%
2025-02-28	4.0000	4.1425	3.6400	3.9750	-6.471%	91,137	-34.843%
2025-02-27	4.6925	4.7100	4.2500	4.2500	-16.667%	136,677	-39.059%
2025-02-26	4.8250	5.4325	4.8250	5.1000	+2.823%	38,181	-49.216%
2025-02-25	5.0600	5.3425	4.7975	4.9600	-8.148%	54,393	-47.782%
2025-02-24	5.5650	5.9150	4.8750	5.4000	-0.917%	103,738	-52.037%
2025-02-21	5.8775	5.8775	5.3775	5.4500	-6.558%	80,717	-52.477%
2025-02-20	5.5250	6.0975	5.3750	5.8325	+0.129%	127,504	-55.594%
2025-02-19	5.6500	6.2350	5.2525	5.8250	+4.484%	336,164	-55.536%
2025-02-18	5.6875	7.7500	5.1200	5.5750	+10.670%	2,007,502	-53.543%
2025-02-14	4.4650	5.2225	4.4150	5.0375	+13.842%	624,544	-48.586%
2025-02-13	4.3750	4.4975	4.2500	4.4250	-1.117%	69,982	-41.469%
2025-02-12	4.5000	4.6575	4.0575	4.4750	+0.562%	105,551	-42.123%
2025-02-11	4.5000	4.5500	4.3375	4.4500	-3.784%	100,093	-41.798%
2025-02-10	4.7000	4.9150	4.5000	4.6250	-3.846%	105,916	-44.000%
2025-02-07	4.8475	5.0000	4.6200	4.8100	-3.704%	110,996	-46.154%
2025-02-06	4.8225	5.2498	4.7500	4.9950	-3.942%	207,001	-48.148%
2025-02-05	6.8000	7.0573	4.5500	5.2000	-0.905%	2,673,130	-50.192%
2025-02-04	5.5000	5.5000	5.2000	5.2475	-4.374%	53,209	-50.643%
2025-02-03	5.5000	5.5075	5.0625	5.4875	-2.444%	88,371	-52.802%
2025-01-31	6.2500	6.5000	5.5025	5.6250	-8.238%	131,770	-53.956%
2025-01-30	6.3500	6.5000	5.8150	6.1300	-4.480%	58,632	-57.749%
2025-01-29	6.5200	7.0000	6.2525	6.4175	-1.307%	53,421	-59.642%
2025-01-28	6.5000	6.7275	5.9250	6.5025	-3.916%	93,674	-60.169%
2025-01-27	7.2500	7.6975	6.2425	6.7675	-9.465%	97,494	-61.729%
2025-01-24	6.9350	8.0000	6.7525	7.4750	+8.965%	204,664	-65.351%
2025-01-23	6.6850	6.9675	6.5100	6.8600	-2.000%	63,844	-62.245%
2025-01-22	6.6000	7.1375	6.2525	7.0000	+7.527%	119,736	-63.000%
2025-01-21	6.8750	6.9375	6.3025	6.5100	-7.000%	88,922	-60.215%
2025-01-17	6.3600	7.2275	6.3600	7.0000	+12.000%	191,046	-63.000%
2025-01-16	5.7875	6.7500	5.5000	6.2500	+13.636%	282,358	-58.560%
2025-01-15	6.1675	6.1900	5.2525	5.5000	-5.983%	151,081	-52.909%
2025-01-14	6.7000	6.7250	5.5400	5.8500	-3.743%	194,620	-55.726%
2025-01-13	7.5025	7.5050	5.9250	6.0775	-19.822%	785,259	-57.384%
2025-01-10	7.2500	7.7250	6.2500	7.5800	+2.710%	182,664	-65.831%
2025-01-08	7.9875	8.4550	7.3750	7.3800	-7.257%	851,333	-64.905%
2025-01-07	7.7725	8.7050	7.7500	7.9575	-4.242%	117,575	-67.452%
2025-01-06	9.0000	10.6000	8.1250	8.3100	-0.954%	381,323	-68.833%
2025-01-03	8.0000	8.7500	7.4125	8.3900	+7.910%	133,172	-69.130%
2025-01-02	7.7925	8.2500	7.3250	7.7750	-3.266%	77,953	-66.688%
2024-12-31	8.2500	8.4600	7.7500	8.0375	-1.682%	89,973	-67.776%
2024-12-30	8.5000	9.2500	7.7500	8.1750	-5.327%	276,001	-68.318%
2024-12-27	7.6650	9.1975	7.0900	8.6350	+10.883%	426,954	-70.006%
2024-12-26	8.3725	8.3725	7.1250	7.7875	-12.745%	329,100	-66.742%
2024-12-24	8.3900	9.3775	7.0475	8.9250	-1.408%	579,766	-70.980%
2024-12-23	10.9525	13.5000	7.8125	9.0525	+52.335%	16,400,541	-71.389%
2024-12-20	3.7500	11.6650	3.5500	5.9425	+63.480%	14,173,044	-56.416%
2024-12-19	3.7975	3.8450	3.5725	3.6350	+0.902%	91,756	-28.748%
2024-12-18	3.6650	3.9350	3.5725	3.6025	-1.705%	47,742	-28.105%
2024-12-17	3.7475	3.7475	3.5400	3.6650	-0.946%	20,728	-29.332%
2024-12-16	3.8975	3.8975	3.6700	3.7000	-5.972%	24,179	-30.000%
2024-12-13	3.9250	4.0250	3.5625	3.9350	-1.255%	40,769	-34.180%
2024-12-12	4.1200	4.2375	3.9375	3.9850	-6.180%	25,269	-35.006%
2024-12-11	4.4000	4.4000	4.0250	4.2475	-0.176%	22,374	-39.023%
2024-12-10	4.4250	4.4400	4.0025	4.2550	+2.100%	79,274	-39.130%
2024-12-09	4.1400	4.4125	4.1400	4.1675	-1.419%	25,924	-37.852%
2024-12-06	4.1250	4.3100	3.8050	4.2275	+2.299%	30,194	-38.734%
2024-12-05	4.3800	4.4050	4.0275	4.1325	-4.451%	42,192	-37.326%
2024-12-04	4.4525	4.6725	4.1475	4.3250	+3.655%	182,327	-40.116%
2024-12-03	3.8975	4.3600	3.8275	4.1725	+3.858%	49,424	-37.927%
2024-12-02	4.1800	4.1800	3.8075	4.0175	-3.541%	40,572	-35.532%
2024-11-29	4.5000	4.5000	4.0875	4.1650	-1.885%	19,487	-37.815%
2024-11-27	4.0150	4.3500	3.8875	4.2450	+8.015%	58,414	-38.987%
2024-11-26	3.7500	4.1225	3.7500	3.9300	+2.745%	41,774	-34.097%
2024-11-25	3.9350	4.1875	3.7625	3.8250	-4.613%	63,571	-32.288%
2024-11-22	3.8525	4.1375	3.8275	4.0100	+0.944%	33,609	-35.411%
2024-11-21	3.8500	4.1065	3.5750	3.9725	+2.121%	57,492	-34.802%
2024-11-20	3.8750	3.9850	3.8000	3.8900	-0.892%	74,343	-33.419%
2024-11-19	3.5750	4.1175	3.4125	3.9250	+12.545%	126,104	-34.013%
2024-11-18	3.7650	3.7650	3.3650	3.4875	-5.616%	25,525	-25.735%
2024-11-15	3.7500	3.7500	3.3625	3.6950	-2.699%	36,998	-29.905%
2024-11-14	3.9500	3.9500	3.5725	3.7975	-0.459%	81,391	-31.797%
2024-11-13	4.0700	4.4525	3.5750	3.8150	-11.995%	523,505	-32.110%
2024-11-12	4.5000	4.7000	4.2750	4.3350	-4.463%	69,512	-40.254%
2024-11-11	4.2300	4.6100	4.0425	4.5375	+5.035%	80,237	-42.920%
2024-11-08	3.8150	4.4225	3.6375	4.3200	+9.854%	131,059	-40.046%
2024-11-07	3.7450	3.9750	3.7263	3.9325	+5.926%	84,422	-34.139%
2024-11-06	3.5950	4.1050	3.4625	3.7125	+0.202%	187,167	-30.236%
2024-11-05	3.2500	3.8750	3.2000	3.7050	+10.762%	104,658	-30.094%
2024-11-04	3.2500	3.3675	3.0500	3.3450	+0.981%	45,702	-22.571%
2024-11-01	3.7125	3.7125	3.2800	3.3125	-7.794%	57,014	-21.811%
2024-10-31	3.4725	3.6150	3.2575	3.5925	+0.419%	73,914	-27.905%
2024-10-30	3.5825	4.0000	3.5000	3.5775	-3.114%	155,184	-27.603%
2024-10-29	4.0175	4.1875	3.5250	3.6925	-22.670%	397,223	-29.858%
2024-10-28	5.3600	5.3750	4.1950	4.7750	-11.163%	478,560	-45.759%
2024-10-25	6.8625	7.9700	5.3750	5.3750	+0.514%	5,572,489	-51.814%
2024-10-24	5.2525	5.6350	4.8625	5.3475	-1.474%	135,677	-51.566%
2024-10-23	5.6250	6.2475	5.2775	5.4275	-2.646%	292,013	-52.280%
2024-10-22	5.4250	7.2000	5.0750	5.5750	+2.765%	1,004,585	-53.543%
2024-10-21	5.2500	6.0000	5.0825	5.4250	+4.327%	157,963	-52.258%
2024-10-18	5.3075	5.4975	5.1250	5.2000	-2.347%	24,029	-50.192%
2024-10-17	5.2625	5.4725	5.1325	5.3250	0.000%	22,386	-51.362%
2024-10-16	5.2500	5.6100	5.1500	5.3250	+1.429%	71,491	-51.362%
2024-10-15	5.2750	5.5000	5.1250	5.2500	-0.474%	34,391	-50.667%
2024-10-14	5.3700	5.7100	5.1250	5.2750	-1.769%	65,986	-50.900%
2024-10-11	5.1400	5.5000	5.0625	5.3700	+4.475%	34,002	-51.769%
2024-10-10	5.3750	5.3750	4.9375	5.1400	+2.851%	32,855	-49.611%
2024-10-09	5.1000	5.2350	4.7500	4.9975	-2.010%	32,536	-48.174%
2024-10-08	5.3200	5.3200	4.8150	5.1000	-2.811%	44,951	-49.216%
2024-10-07	5.4550	5.4550	5.0000	5.2475	-2.145%	46,220	-50.643%
2024-10-04	5.1750	5.7750	5.0250	5.3625	+5.978%	131,643	-51.702%
2024-10-03	5.4325	5.6050	5.0000	5.0600	-5.243%	44,726	-48.814%
2024-10-02	5.7750	5.9025	5.1225	5.3400	-9.568%	61,206	-51.498%
2024-10-01	6.6500	6.6500	5.7500	5.9050	-11.203%	45,034	-56.139%
2024-09-30	7.2500	7.2500	6.2500	6.6500	-8.276%	60,523	-61.053%
2024-09-27	11.0075	11.0750	6.2500	7.2500	-37.661%	231,500	-64.276%
2024-09-26	13.5000	13.6044	11.5000	11.6300	-8.802%	14,564	-77.730%
2024-09-25	16.6800	17.5000	12.5000	12.7525	-24.664%	41,186	-79.690%
2024-09-24	20.7050	20.7500	16.7513	16.9275	-16.613%	18,265	-84.699%
2024-09-23	21.5000	22.1049	20.0000	20.3000	-4.717%	2,176	-87.241%
2024-09-20	24.5000	24.7500	21.3050	21.3050	-10.096%	2,880	-87.843%
2024-09-19	23.2500	24.8700	22.7500	23.6975	+1.925%	1,612	-89.071%
2024-09-18	23.2500	23.7500	22.7500	23.2500	-7.000%	1,694	-88.860%
2024-09-17	24.7500	25.0000	23.6150	25.0000	+1.010%	626	-89.640%
2024-09-16	25.2500	25.7500	23.8650	24.7500	-1.980%	692	-89.535%
2024-09-13	23.8650	25.2500	23.0500	25.2500	+6.316%	609	-89.743%
2024-09-12	23.7500	24.5000	23.2525	23.7500	-1.093%	694	-89.095%
2024-09-11	22.5000	24.5000	21.5000	24.0125	+5.794%	1,062	-89.214%
2024-09-10	22.5000	23.0000	21.3900	22.6975	+1.840%	885	-88.589%
2024-09-09	22.0000	22.3000	20.0000	22.2875	-0.944%	2,082	-88.379%
2024-09-06	26.0000	26.0000	21.7287	22.5000	-13.462%	7,540	-88.489%
2024-09-05	26.0000	26.5000	25.5000	26.0000	+1.961%	1,462	-90.038%
2024-09-04	27.0000	27.2475	25.2500	25.5000	-4.762%	1,972	-89.843%
2024-09-03	28.5000	28.5000	26.5000	26.7750	-6.053%	1,861	-90.327%
2024-08-30	28.5000	29.6650	27.5000	28.5000	0.000%	2,873	-90.912%
2024-08-29	28.2500	29.2500	28.0000	28.5000	-0.878%	891	-90.912%
2024-08-28	28.7500	29.6750	28.5000	28.7525	+0.009%	2,077	-90.992%
2024-08-27	29.5000	30.7475	28.5000	28.7500	-2.542%	2,242	-90.991%
2024-08-26	29.7500	30.5000	29.2500	29.5000	-0.840%	1,163	-91.220%
2024-08-23	27.7500	32.2475	27.7500	29.7500	+4.386%	7,943	-91.294%
2024-08-22	29.0000	29.7500	28.0000	28.5000	-0.870%	3,722	-90.912%
2024-08-21	28.0000	29.7500	27.7500	28.7500	-0.862%	4,380	-90.991%
2024-08-20	29.5000	30.2500	29.0000	29.0000	-4.132%	3,506	-91.069%
2024-08-19	28.2500	31.0000	28.2500	30.2500	+6.140%	7,935	-91.438%
2024-08-16	31.0000	31.2500	28.5000	28.5000	-11.628%	8,173	-90.912%
2024-08-15	34.5000	34.5000	28.0000	32.2500	-0.769%	35,119	-91.969%
2024-08-14	35.2500	39.5000	30.7500	32.5000	+10.638%	963,842	-92.031%
2024-08-13	29.4975	30.0000	28.5000	29.3750	+1.293%	1,209	-91.183%
2024-08-12	28.3650	29.9975	28.2500	29.0000	0.000%	810	-91.069%
2024-08-09	28.7500	30.2500	28.0000	29.0000	+2.655%	1,833	-91.069%
2024-08-08	28.5000	28.7500	28.0000	28.2500	-0.877%	598	-90.832%
2024-08-07	25.2500	30.0000	25.2500	28.5000	+8.571%	3,776	-90.912%
2024-08-06	26.5000	26.7500	25.0000	26.2500	+1.942%	695	-90.133%
2024-08-05	27.2500	27.2500	25.0000	25.7500	-14.167%	4,544	-89.942%
2024-08-02	31.7475	31.7475	29.0000	30.0000	-9.091%	20,142	-91.367%
2024-08-01	32.7500	33.7500	32.5000	33.0000	-1.493%	2,143	-92.152%
2024-07-31	32.3750	35.7500	31.7500	33.5000	+3.077%	7,487	-92.269%
2024-07-30	33.0025	33.0500	31.7500	32.5000	-1.515%	987	-92.031%
2024-07-29	34.5000	34.5000	31.2525	33.0000	-0.752%	1,628	-92.152%
2024-07-26	34.0000	34.2500	32.5000	33.2500	-0.746%	1,543	-92.211%
2024-07-25	35.0000	35.0000	33.0250	33.5000	-1.471%	2,413	-92.269%
2024-07-24	32.5000	35.0000	31.5000	34.0000	+3.030%	8,101	-92.382%
2024-07-23	33.0000	35.2500	32.7500	33.0000	-2.222%	1,450	-92.152%
2024-07-22	34.3750	35.0000	33.5000	33.7500	-2.174%	2,100	-92.326%
2024-07-19	34.0000	36.0000	33.0000	34.5000	0.000%	2,827	-92.493%
2024-07-18	34.0000	37.5000	34.0000	34.5000	+0.730%	5,536	-92.493%
2024-07-17	34.5000	35.5000	33.7500	34.2500	-0.725%	1,505	-92.438%
2024-07-16	33.0000	36.2500	33.0000	34.5000	+6.154%	5,313	-92.493%
2024-07-15	32.7500	33.2300	31.5000	32.5000	-2.985%	2,359	-92.031%
2024-07-12	33.0000	35.2650	32.7500	33.5000	+1.515%	3,217	-92.269%
2024-07-11	31.0950	36.9675	30.5000	33.0000	+10.000%	13,517	-92.152%
2024-07-10	31.0000	31.7475	29.8750	30.0000	-3.226%	2,466	-91.367%
2024-07-09	30.0000	31.0000	29.2500	31.0000	+0.813%	2,344	-91.645%
2024-07-08	31.5000	31.5000	30.1250	30.7500	+1.653%	2,206	-91.577%
2024-07-05	31.2500	31.2500	30.0000	30.2500	-3.200%	2,280	-91.438%
2024-07-03	30.2500	31.4450	29.7500	31.2500	+1.626%	2,971	-91.712%
2024-07-02	32.2500	32.2500	28.0000	30.7500	-3.150%	7,689	-91.577%
2024-07-01	32.5000	32.5000	31.2500	31.7500	-1.550%	1,082	-91.843%
2024-06-28	32.5000	32.7500	30.5000	32.2500	-0.769%	2,590	-91.969%
2024-06-27	31.5000	32.7500	31.2500	32.5000	+1.563%	2,825	-92.031%
2024-06-26	32.5000	33.0000	30.3000	32.0000	-4.478%	7,709	-91.906%
2024-06-25	34.5000	35.5000	31.7500	33.5000	-3.597%	6,469	-92.269%
2024-06-24	35.7500	36.7175	34.0325	34.7500	-2.113%	2,431	-92.547%
2024-06-21	35.2500	38.7500	35.2500	35.5000	-5.960%	3,284	-92.704%
2024-06-20	35.2500	40.3500	34.2500	37.7500	+7.857%	11,650	-93.139%
2024-06-18	37.2500	37.2500	34.0000	35.0000	-3.448%	7,151	-92.600%
2024-06-17	38.0000	38.7475	35.5000	36.2500	-8.228%	14,543	-92.855%
2024-06-14	41.5000	45.0000	37.5000	39.5000	-0.629%	32,290	-93.443%
2024-06-13	41.2500	43.5000	38.0000	39.7500	-3.636%	4,944	-93.484%
2024-06-12	42.7500	44.2500	39.2500	41.2500	-3.509%	10,410	-93.721%
2024-06-11	40.0000	44.0000	40.0000	42.7500	0.000%	3,895	-93.942%
2024-06-10	44.2500	44.8750	41.2500	42.7500	-2.841%	6,963	-93.942%
2024-06-07	50.5000	50.5000	40.7500	44.0000	-14.146%	22,055	-94.114%
2024-06-06	46.2500	55.1400	44.0000	51.2500	+17.816%	58,485	-94.946%
2024-06-05	42.2500	48.7500	42.0000	43.5000	+4.192%	18,363	-94.046%
2024-06-04	40.7500	42.5000	40.0000	41.7500	+0.602%	7,889	-93.796%
2024-06-03	42.5000	43.7500	40.7500	41.5000	0.000%	5,497	-93.759%
2024-05-31	43.0000	43.6775	40.7500	41.5000	-2.353%	7,695	-93.759%
2024-05-30	44.0000	44.2500	41.5000	42.5000	-3.955%	9,996	-93.906%
2024-05-29	43.7500	45.2325	42.0000	44.2500	0.000%	7,359	-94.147%
2024-05-28	53.5000	54.5000	43.5000	44.2500	-18.807%	33,891	-94.147%
2024-05-24	54.5000	56.0000	53.0000	54.5000	-4.386%	10,392	-95.248%
2024-05-23	55.0000	62.5000	50.0000	57.0000	-0.870%	43,423	-95.456%
2024-05-22	46.7500	59.7500	45.5000	57.5000	-46.882%	225,408	-95.496%
2024-05-21	142.5000	146.5000	102.5000	108.2500	+13.947%	237,332	-97.607%
2024-05-20	91.5000	108.0000	84.2500	95.0000	+9.195%	53,202	-97.274%
2024-05-17	103.7500	108.2500	87.0000	87.0000	-26.737%	23,479	-97.023%
2024-05-16	120.0000	139.0000	113.0000	118.7500	-3.846%	28,510	-97.819%
2024-05-15	198.2500	230.0000	120.2500	123.5000	+15.691%	744,067	-97.903%
2024-05-14	93.7500	112.2500	90.2500	106.7500	+12.963%	5,441	-97.574%
2024-05-13	98.7500	98.7500	92.5000	94.5000	-4.304%	2,692	-97.259%
2024-05-10	109.7500	109.7500	93.7500	98.7500	-8.565%	5,107	-97.377%
2024-05-09	112.0000	117.7475	107.7500	108.0000	-8.085%	3,876	-97.602%
2024-05-08	122.7500	125.7500	112.7750	117.5000	-4.277%	2,729	-97.796%
2024-05-07	125.0000	130.7500	120.0000	122.7500	+2.079%	5,589	-97.890%
2024-05-06	120.5000	127.0000	112.2500	120.2500	-0.620%	4,748	-97.846%
2024-05-03	122.5000	132.2475	118.2500	121.0000	-1.426%	3,760	-97.860%
2024-05-02	121.0000	132.5000	121.0000	122.7500	+0.204%	3,148	-97.890%
2024-05-01	136.2500	140.5000	122.5000	122.5000	-10.420%	4,872	-97.886%
2024-04-30	125.2500	145.2500	122.5000	136.7500	+4.789%	6,093	-98.106%
2024-04-29	126.5000	133.5000	120.2800	130.5000	-4.918%	5,070	-98.015%
2024-04-26	148.5000	159.5000	126.0000	137.2500	-11.736%	9,516	-98.113%
2024-04-25	153.0000	158.5000	139.2500	155.5000	-1.270%	6,609	-98.334%
2024-04-24	157.5000	167.0000	136.2500	157.5000	-4.401%	11,524	-98.356%
2024-04-23	161.7500	187.5000	153.7750	164.7500	+5.272%	79,127	-98.428%
2024-04-22	100.5000	194.2500	90.5000	156.5000	+66.489%	641,633	-98.345%
2024-04-19	112.2500	112.2500	92.5000	94.0000	-17.904%	14,476	-97.245%
2024-04-18	155.5000	159.0075	109.0000	114.5000	-31.231%	27,927	-97.738%
2024-04-17	150.5000	311.7500	134.7500	166.5000	+46.374%	516,047	-98.444%
2024-04-16	124.0000	147.0000	110.2500	113.7500	-13.333%	11,021	-97.723%
2024-04-15	142.0000	159.7500	108.0000	131.2500	-8.056%	34,678	-98.027%
2024-04-12	155.2500	157.5000	139.5000	142.7500	-6.393%	2,200	-98.186%
2024-04-11	150.2500	157.5000	140.0000	152.5000	-4.163%	7,189	-98.302%
2024-04-10	160.0000	174.2500	158.0000	159.1250	-0.547%	4,517	-98.372%
2024-04-09	170.0000	190.3750	157.7525	160.0000	-4.192%	9,211	-98.381%
2024-04-08	180.2500	197.2500	156.7500	167.0000	-13.247%	6,873	-98.449%
2024-04-05	205.0000	299.7500	182.5000	192.5000	-8.333%	19,052	-98.655%
2024-04-04	193.0000	239.9500	175.0000	210.0000	+12.934%	5,411	-98.767%
2024-04-03	160.0000	240.0000	160.0000	185.9500	+15.497%	9,163	-98.607%
2024-04-02	175.0000	175.0000	160.1500	161.0000	-7.816%	542	-98.391%
2024-04-01	170.0000	190.0000	168.2000	174.6500	+9.156%	929	-98.517%
2024-03-28	158.0000	169.9960	155.0500	160.0000	+0.313%	320	-98.381%
2024-03-27	157.4500	160.0000	150.0500	159.5000	+6.227%	172	-98.376%
2024-03-26	155.0000	155.0000	145.0500	150.1500	+0.468%	95	-98.275%
2024-03-25	148.5000	155.2000	143.5500	149.4500	+4.146%	310	-98.267%
2024-03-22	145.0000	161.0000	135.0000	143.5000	-3.041%	604	-98.195%
2024-03-21	157.6500	172.4500	145.6500	148.0000	-6.181%	388	-98.250%
2024-03-20	150.4000	165.9000	145.0000	157.7500	+4.470%	266	-98.358%
2024-03-19	153.2000	169.9500	141.5000	151.0000	-5.625%	457	-98.285%
2024-03-18	170.0000	175.0000	160.0000	160.0000	-5.045%	191	-98.381%
2024-03-15	175.5000	182.3500	165.0000	168.5000	-8.449%	264	-98.463%
2024-03-14	179.5000	200.9500	175.5500	184.0500	+5.141%	112	-98.593%
2024-03-13	173.0500	195.5500	171.6000	175.0500	+2.971%	246	-98.520%
2024-03-12	196.5000	196.5000	170.0000	170.0000	-11.688%	144	-98.476%
2024-03-11	199.5000	199.5000	181.0000	192.5000	+2.667%	165	-98.655%
2024-03-08	209.9000	220.0000	180.5000	187.5000	-3.846%	370	-98.619%
2024-03-07	205.0000	210.0000	190.0000	195.0000	-2.500%	213	-98.672%
2024-03-06	201.7500	206.4000	198.3500	200.0000	+0.832%	129	-98.705%
2024-03-05	205.0000	205.0000	196.5500	198.3500	-0.825%	142	-98.694%
2024-03-04	215.0000	217.0000	200.0000	200.0000	-6.542%	175	-98.705%
2024-03-01	220.0000	220.0000	210.0000	214.0000	+0.234%	48	-98.790%
2024-02-29	210.0000	222.9200	210.0000	213.5000	+0.922%	53	-98.787%
2024-02-28	208.5500	225.0000	205.0000	211.5500	-2.467%	91	-98.776%
2024-02-27	214.2500	220.2000	206.6000	216.9000	+1.355%	144	-98.806%
2024-02-26	217.3000	229.5000	204.9500	214.0000	+1.905%	164	-98.790%
2024-02-23	212.0000	224.4000	200.5000	210.0000	-1.316%	132	-98.767%
2024-02-22	215.5000	239.8000	205.0000	212.8000	-1.161%	703	-98.783%
2024-02-21	230.0000	230.0000	211.0000	215.3000	+2.524%	72	-98.797%
2024-02-20	220.0000	221.2000	210.0000	210.0000	-6.124%	64	-98.767%
2024-02-16	234.0000	234.0000	220.0000	223.7000	-1.127%	71	-98.842%
2024-02-15	221.0000	227.5000	220.0000	226.2500	+2.492%	77	-98.855%
2024-02-14	231.5000	240.0000	214.7500	220.7500	-4.022%	168	-98.827%
2024-02-13	240.0000	240.0000	226.1500	230.0000	-2.335%	145	-98.874%
2024-02-12	240.0000	274.0000	235.0000	235.5000	-1.875%	1,874	-98.900%
2024-02-09	232.5000	240.0000	225.5000	240.0000	+4.348%	74	-98.921%
2024-02-08	225.0000	239.5000	225.0000	230.0000	+2.200%	65	-98.874%
2024-02-07	225.0000	235.0000	220.0000	225.0500	+0.022%	61	-98.849%
2024-02-06	240.0000	240.0000	225.0000	225.0000	-0.022%	53	-98.849%
2024-02-05	242.0000	242.0000	225.0000	225.0500	-2.576%	30	-98.849%
2024-02-02	240.0000	240.0000	230.0000	231.0000	-4.506%	129	-98.879%
2024-02-01	244.0000	245.0000	237.7500	241.9000	-0.247%	26	-98.929%
2024-01-31	244.5000	270.0000	232.5000	242.5000	-0.696%	518	-98.932%
2024-01-30	243.9000	245.0500	241.5000	244.2000	+0.452%	22	-98.939%
2024-01-29	245.5000	245.6040	240.1000	243.1000	-0.937%	76	-98.935%
2024-01-26	250.0000	254.8500	240.0000	245.4000	+0.677%	69	-98.945%

.dark-mode .yNCdJb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yNCdJb{ color: #333333; background-color: white; border: 2px solid #333333; }EDBLEdible Garden AG Incorporated Common Stockstock NASDAQ

EDBL
Edible Garden AG Incorporated Common Stock
stock NASDAQ