Dark

EDBL
Edible Garden AG Incorporated Common Stock
stock NASDAQ

Market Open

Jul 1, 2026 10:34:46 AM EDT

0.1700USD-13.141%(-0.0250)6,276,837

0.1400Bid 0.1900Ask 0.0500Spread

Pre-market

Jul 1, 2026 9:29:30 AM EDT

0.1687USD-11.675%(-0.0223)764,461

After-hours

Jun 30, 2026 4:59:30 PM EDT

0.1830USD0.000%(0.0000)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	0.17000	0.170000	0.160000	0.1700	-10.995%	6,276,837	0.000%
2026-06-30	0.29470	0.357000	0.175800	0.1910	+16.891%	341,140,597	-10.995%
2026-06-29	0.15820	0.167400	0.156100	0.1634	+3.812%	285,082	+4.039%
2026-06-26	0.16000	0.170900	0.154800	0.1574	-2.840%	939,461	+8.005%
2026-06-25	0.18700	0.187000	0.160000	0.1620	-14.737%	741,011	+4.938%
2026-06-24	0.19970	0.199700	0.176000	0.1900	-4.857%	843,576	-10.526%
2026-06-23	0.19700	0.199700	0.190000	0.1997	-4.312%	3,142,929	-14.872%
2026-06-22	0.21570	0.220000	0.205100	0.2087	-4.178%	408,748	-18.543%
2026-06-18	0.20950	0.223200	0.201500	0.2178	+5.677%	646,057	-21.947%
2026-06-17	0.21560	0.223200	0.205900	0.2061	-6.318%	395,949	-17.516%
2026-06-16	0.21030	0.228999	0.201500	0.2200	+4.265%	1,973,921	-22.727%
2026-06-15	0.25000	0.269700	0.200800	0.2110	-18.026%	2,058,565	-19.431%
2026-06-12	0.26000	0.268800	0.243301	0.2574	-3.955%	689,817	-33.955%
2026-06-11	0.23510	0.269700	0.227200	0.2680	+11.667%	2,081,129	-36.567%
2026-06-10	0.21410	0.240400	0.210100	0.2400	+8.108%	1,561,075	-29.167%
2026-06-09	0.22890	0.237000	0.204400	0.2220	-2.289%	2,097,708	-23.423%
2026-06-08	0.20300	0.275500	0.200300	0.2272	+8.812%	11,531,680	-25.176%
2026-06-05	0.19590	0.218400	0.186900	0.2088	-2.793%	28,668,024	-18.582%
2026-06-04	0.19480	0.219800	0.182500	0.2148	+6.442%	2,167,146	-20.857%
2026-06-03	0.23000	0.231600	0.196600	0.2018	-14.852%	3,124,368	-15.758%
2026-06-02	0.23330	0.249300	0.221500	0.2370	+1.630%	1,075,526	-28.270%
2026-06-01	0.24640	0.251200	0.220000	0.2332	-10.992%	3,037,871	-27.101%
2026-05-29	0.28040	0.280400	0.240000	0.2620	-9.374%	1,247,215	-35.115%
2026-05-28	0.27250	0.302850	0.270000	0.2891	-0.687%	800,098	-41.197%
2026-05-27	0.26880	0.291100	0.260100	0.2911	+4.449%	1,443,408	-41.601%
2026-05-26	0.24070	0.278700	0.233100	0.2787	+14.503%	3,300,422	-39.003%
2026-05-22	0.24830	0.248300	0.230100	0.2434	-8.873%	2,672,569	-30.156%
2026-05-21	0.28200	0.282000	0.256000	0.2671	-3.539%	5,681,894	-36.353%
2026-05-20	0.26210	0.276900	0.252000	0.2769	+3.052%	1,187,734	-38.606%
2026-05-19	0.23300	0.290000	0.233000	0.2687	-6.376%	3,439,341	-36.732%
2026-05-18	0.25480	0.288000	0.245900	0.2870	-26.297%	8,602,669	-40.767%
2026-05-15	0.55980	0.560100	0.303000	0.3894	-5.485%	69,445,953	-56.343%
2026-05-14	0.49065	0.490700	0.380000	0.4120	+9.896%	47,241,924	-58.738%
2026-05-13	0.34990	0.380100	0.333200	0.3749	+6.566%	13,712,695	-54.655%
2026-05-12	0.35000	0.360400	0.320000	0.3518	+2.476%	456,065	-51.677%
2026-05-11	0.37390	0.373900	0.296200	0.3433	-13.308%	675,423	-50.481%
2026-05-08	0.37990	0.396000	0.365000	0.3960	+2.777%	245,391	-57.071%
2026-05-07	0.38850	0.397250	0.370300	0.3853	-1.784%	341,953	-55.879%
2026-05-06	0.40210	0.413000	0.381700	0.3923	-4.107%	439,528	-56.666%
2026-05-05	0.43900	0.440714	0.400000	0.4091	-9.290%	464,163	-58.445%
2026-05-04	0.47920	0.479200	0.439100	0.4510	-7.771%	1,620,703	-62.306%
2026-05-01	0.50960	0.509600	0.480000	0.4890	-5.962%	283,452	-65.235%
2026-04-30	0.47930	0.520000	0.460200	0.5200	+7.884%	328,263	-67.308%
2026-04-29	0.50000	0.500000	0.464900	0.4820	-2.862%	313,152	-64.730%
2026-04-28	0.50390	0.518900	0.474000	0.4962	-4.319%	413,988	-65.740%
2026-04-27	0.48370	0.547000	0.483400	0.5186	+4.937%	509,359	-67.219%
2026-04-24	0.53000	0.534800	0.470300	0.4942	-9.752%	709,183	-65.601%
2026-04-23	0.58870	0.588700	0.502100	0.5476	-4.765%	807,835	-68.955%
2026-04-22	0.56840	0.620000	0.512500	0.5750	-16.618%	2,653,791	-70.435%
2026-04-21	1.31000	1.650000	0.680000	0.6896	-25.043%	69,538,538	-75.348%
2026-04-20	0.94000	0.960400	0.894000	0.9200	-1.888%	127,671	-81.522%
2026-04-17	0.98960	1.020000	0.930000	0.9377	-1.326%	387,041	-81.871%
2026-04-16	0.98970	0.989700	0.950300	0.9503	-3.981%	77,463	-82.111%
2026-04-15	0.97500	1.180000	0.950101	0.9897	+0.877%	376,586	-82.823%
2026-04-14	0.99000	1.000000	0.955700	0.9811	-0.939%	64,681	-82.673%
2026-04-13	1.00000	1.027600	0.990000	0.9904	-0.960%	40,164	-82.835%
2026-04-10	1.09000	1.090000	0.991900	1.0000	-9.910%	59,122	-83.000%
2026-04-09	1.08000	1.200000	1.080000	1.1100	+4.717%	220,035	-84.685%
2026-04-08	1.09000	1.110000	1.020000	1.0600	-0.935%	72,537	-83.962%
2026-04-07	1.07000	1.090000	1.020100	1.0700	0.000%	46,838	-84.112%
2026-04-06	1.03000	1.100000	1.020000	1.0700	+5.941%	47,148	-84.112%
2026-04-02	0.97490	1.060000	0.960000	1.0100	-5.607%	62,395	-83.168%
2026-04-01	1.08000	1.089900	0.990100	1.0700	-6.957%	103,711	-84.112%
2026-03-31	0.99500	1.155000	0.955000	1.1500	+20.180%	310,684	-85.217%
2026-03-30	1.00000	1.000400	0.882800	0.9569	-6.186%	130,797	-82.234%
2026-03-27	1.09000	1.112200	0.980000	1.0200	-11.304%	214,188	-83.333%
2026-03-26	1.16000	1.350000	1.100000	1.1500	+2.679%	352,620	-85.217%
2026-03-25	1.15000	1.250000	1.090000	1.1200	-18.248%	504,225	-84.821%
2026-03-24	1.73000	1.740000	1.280000	1.3700	-24.725%	9,386,756	-87.591%
2026-03-23	1.81000	1.862700	1.680000	1.8200	+0.275%	645,853	-90.659%
2026-03-20	2.12000	2.155100	1.681000	1.8150	-15.777%	64,766	-90.634%
2026-03-19	2.23000	2.230000	2.110000	2.1550	-5.482%	9,108	-92.111%
2026-03-18	2.21000	2.290000	2.150100	2.2800	+0.885%	39,057	-92.544%
2026-03-17	2.32980	2.350000	2.210000	2.2600	-2.165%	23,523	-92.478%
2026-03-16	2.43000	2.680000	2.060000	2.3100	-4.545%	102,989	-92.641%
2026-03-13	2.28000	2.530000	2.230000	2.4200	+3.863%	66,502	-92.975%
2026-03-12	2.39000	3.250000	2.190100	2.3300	-2.101%	947,664	-92.704%
2026-03-11	2.28000	2.400000	2.270000	2.3800	+4.846%	58,526	-92.857%
2026-03-10	2.50000	2.799900	2.200000	2.2700	-19.504%	163,820	-92.511%
2026-03-09	2.56000	3.000000	2.490100	2.8200	+10.156%	497,737	-93.972%
2026-03-06	2.71000	2.750000	2.490000	2.5600	-5.535%	67,697	-93.359%
2026-03-05	2.80000	2.889900	2.650000	2.7100	-6.228%	55,458	-93.727%
2026-03-04	3.03000	3.190000	2.700000	2.8900	+13.780%	437,893	-94.118%
2026-03-03	2.70000	2.700000	2.500000	2.5400	-5.922%	22,505	-93.307%
2026-03-02	2.69000	2.824600	2.600100	2.6999	-8.787%	54,715	-93.703%
2026-02-27	3.13670	3.157900	2.960000	2.9600	-6.918%	636,228	-94.257%
2026-02-26	3.05000	3.180000	2.968000	3.1800	+4.262%	17,962	-94.654%
2026-02-25	3.04000	3.090000	3.000100	3.0500	+0.164%	23,195	-94.426%
2026-02-24	3.17000	3.300000	2.920000	3.0450	-4.844%	43,097	-94.417%
2026-02-23	3.35000	3.350000	3.065800	3.2000	-5.045%	31,123	-94.688%
2026-02-20	3.57000	3.620000	3.250000	3.3700	-6.128%	35,300	-94.955%
2026-02-19	3.31000	3.590000	3.250000	3.5900	+6.213%	22,835	-95.265%
2026-02-18	3.30000	3.480000	3.275300	3.3800	+1.807%	18,059	-94.970%
2026-02-17	3.31000	3.340000	3.190000	3.3200	-0.896%	39,551	-94.880%
2026-02-13	3.32000	3.609900	3.135000	3.3500	-1.180%	72,523	-94.925%
2026-02-12	3.74000	3.800000	3.380000	3.3900	-10.789%	60,904	-94.985%
2026-02-11	3.80000	3.980000	3.560000	3.8000	0.000%	69,423	-95.526%
2026-02-10	3.86000	3.861000	3.540000	3.8000	+1.064%	64,501	-95.526%
2026-02-09	3.64000	4.400000	3.560100	3.7600	+4.444%	547,315	-95.479%
2026-02-06	3.17000	3.600000	3.170000	3.6000	+11.801%	46,347	-95.278%
2026-02-05	3.31000	3.364200	2.930000	3.2200	-8.523%	68,020	-94.720%
2026-02-04	3.60000	3.839900	3.340000	3.5200	-8.808%	155,716	-95.170%
2026-02-03	4.86000	7.539800	3.200000	3.8600	-13.550%	1,277,192	-95.596%
2026-02-02	4.84000	4.840000	4.400000	4.4650	-7.919%	59,601	-96.193%
2026-01-30	5.00000	5.425000	4.552000	4.8490	-4.959%	73,992	-96.494%
2026-01-29	5.20000	5.299000	5.006000	5.1020	-0.932%	7,988	-96.668%
2026-01-28	5.30000	5.329000	5.050000	5.1500	+0.449%	14,066	-96.699%
2026-01-27	5.40000	5.590000	5.100000	5.1270	-2.026%	11,679	-96.684%
2026-01-26	5.68600	5.800000	5.120000	5.2330	-10.394%	43,337	-96.751%
2026-01-23	6.04200	6.158000	5.600000	5.8400	-1.964%	34,324	-97.089%
2026-01-22	5.90000	6.300000	5.824100	5.9570	+4.071%	42,538	-97.146%
2026-01-21	6.30000	6.399000	5.601000	5.7240	-8.969%	31,156	-97.030%
2026-01-20	6.33200	6.720300	6.060000	6.2880	-4.713%	26,432	-97.296%
2026-01-16	6.74500	6.800000	6.300000	6.5990	-5.105%	39,108	-97.424%
2026-01-15	7.20000	7.354000	6.300000	6.9540	-6.845%	60,331	-97.555%
2026-01-14	8.00000	8.100000	6.138000	7.4650	-11.184%	183,478	-97.723%
2026-01-13	7.16600	12.400000	7.000000	8.4050	+33.625%	4,994,228	-97.977%
2026-01-12	7.00000	7.050000	6.000000	6.2900	-7.289%	243,663	-97.297%
2026-01-09	6.99300	7.255000	6.500000	6.7845	-3.533%	11,026	-97.494%
2026-01-08	7.77000	7.800000	7.000000	7.0330	-10.396%	11,316	-97.583%
2026-01-07	8.50000	8.599000	7.750000	7.8490	-10.287%	20,503	-97.834%
2026-01-06	7.30000	10.400000	7.109000	8.7490	+20.693%	91,726	-98.057%
2026-01-05	7.20000	7.989000	7.001000	7.2490	+6.368%	12,475	-97.655%
2026-01-02	6.16900	7.146400	6.016000	6.8150	+12.070%	9,083	-97.506%
2025-12-31	5.24900	6.146000	5.230000	6.0810	+11.598%	14,325	-97.204%
2025-12-30	5.50000	5.700500	4.810000	5.4490	-4.236%	28,441	-96.880%
2025-12-29	6.81000	7.101000	5.644500	5.6900	-20.972%	22,243	-97.012%
2025-12-26	8.59900	8.600000	7.001000	7.2000	-14.783%	17,409	-97.639%
2025-12-24	8.63000	9.099000	8.020000	8.4490	-2.650%	9,144	-97.988%
2025-12-23	9.99500	10.000000	8.271000	8.6790	-13.210%	29,965	-98.041%
2025-12-22	10.20000	10.536000	10.000000	10.0000	-4.762%	9,548	-98.300%
2025-12-19	11.30000	11.800000	10.200000	10.5000	-8.696%	13,831	-98.381%
2025-12-18	12.60000	12.900000	11.200000	11.5000	-9.449%	14,475	-98.522%
2025-12-17	12.80000	14.700000	12.449000	12.7000	+6.723%	40,274	-98.661%
2025-12-16	12.05000	12.090000	11.400000	11.9000	+1.709%	4,853	-98.571%
2025-12-15	13.00000	13.200000	11.300000	11.7000	-10.000%	8,604	-98.547%
2025-12-12	12.80000	14.245000	12.500000	13.0000	+4.000%	13,344	-98.692%
2025-12-11	13.30000	13.500000	12.500000	12.5000	-7.407%	7,874	-98.640%
2025-12-10	14.90000	14.900000	13.169000	13.5000	-4.255%	9,978	-98.741%
2025-12-09	13.00000	14.500000	12.500000	14.1000	+13.710%	24,307	-98.794%
2025-12-08	13.90000	13.900000	12.300000	12.4000	-7.463%	4,069	-98.629%
2025-12-05	14.00000	14.819000	12.900000	13.4000	+3.876%	13,298	-98.731%
2025-12-04	13.10000	13.100000	12.470000	12.9000	+6.173%	14,894	-98.682%
2025-12-03	12.30000	12.400000	11.860000	12.1500	+2.966%	2,792	-98.601%
2025-12-02	12.40000	12.500000	11.000000	11.8000	-4.839%	4,031	-98.559%
2025-12-01	12.60000	12.600000	11.800000	12.4000	-1.454%	999	-98.629%
2025-11-28	12.10000	13.000000	12.100000	12.5830	+4.858%	1,204	-98.649%
2025-11-26	11.90000	12.300000	11.501000	12.0000	+0.840%	4,622	-98.583%
2025-11-25	11.10000	12.000000	11.100000	11.9000	+3.478%	1,641	-98.571%
2025-11-24	12.00000	12.000000	11.000000	11.5000	0.000%	3,376	-98.522%
2025-11-21	10.80000	12.450000	10.450000	11.5000	+7.467%	10,889	-98.522%
2025-11-20	11.20000	11.200000	10.700000	10.7010	-4.455%	7,407	-98.411%
2025-11-19	13.00000	13.300000	10.550000	11.2000	-11.111%	22,316	-98.482%
2025-11-18	12.00000	12.648000	11.700000	12.6000	+4.132%	4,266	-98.651%
2025-11-17	12.80000	13.800000	12.100000	12.1000	-7.634%	6,095	-98.595%
2025-11-14	13.40000	13.853000	12.989000	13.1000	-2.239%	5,498	-98.702%
2025-11-13	14.30000	14.300000	13.000000	13.4000	-1.471%	5,405	-98.731%
2025-11-12	13.80000	14.100000	13.250000	13.6000	-2.158%	7,472	-98.750%
2025-11-11	14.50000	14.500000	13.700000	13.9000	-3.472%	4,124	-98.777%
2025-11-10	14.30000	14.700000	13.900000	14.4000	+1.408%	4,214	-98.819%
2025-11-07	15.00000	15.432000	14.000000	14.2000	-5.333%	7,760	-98.803%
2025-11-06	16.40000	16.500000	14.800000	15.0000	-8.537%	6,322	-98.867%
2025-11-05	16.40000	16.698000	16.000000	16.4000	+2.500%	5,218	-98.963%
2025-11-04	15.80000	16.400000	15.700000	16.0000	-3.030%	4,776	-98.938%
2025-11-03	15.90000	17.000000	15.700000	16.5000	+3.774%	13,959	-98.970%
2025-10-31	15.80000	16.400000	15.800000	15.9000	-1.242%	6,876	-98.931%
2025-10-30	16.40000	17.000000	15.900000	16.1000	-1.829%	11,440	-98.944%
2025-10-29	16.20000	17.300000	15.800000	16.4000	+1.235%	14,580	-98.963%
2025-10-28	16.60000	17.300000	16.100000	16.2000	-2.410%	7,278	-98.951%
2025-10-27	16.40000	17.300000	16.400000	16.6000	0.000%	9,108	-98.976%
2025-10-24	16.20000	17.200000	16.200000	16.6000	+0.606%	8,665	-98.976%
2025-10-23	16.50000	16.800000	15.900000	16.5000	+0.610%	9,279	-98.970%
2025-10-22	16.30000	16.900000	16.000000	16.4000	-2.959%	11,165	-98.963%
2025-10-21	17.80000	17.900000	15.200000	16.9000	-5.056%	31,839	-98.994%
2025-10-20	18.90000	18.900000	17.800000	17.8000	-6.316%	16,623	-99.045%
2025-10-17	18.70000	19.400000	18.000000	19.0000	+5.556%	36,679	-99.105%
2025-10-16	19.10000	19.798000	17.800000	18.0000	-12.621%	45,676	-99.056%
2025-10-15	26.40000	27.799000	20.300000	20.6000	-11.207%	637,143	-99.175%
2025-10-14	20.50000	23.700000	20.000000	23.2000	+15.607%	142,797	-99.267%
2025-10-13	20.00000	21.400000	19.400000	20.0680	+1.868%	3,378	-99.153%
2025-10-10	22.70000	22.700000	19.601000	19.7000	-11.261%	9,763	-99.137%
2025-10-09	21.40000	23.011000	20.800000	22.2000	+5.714%	8,217	-99.234%
2025-10-08	19.80000	21.300000	19.300000	21.0000	+6.061%	8,860	-99.190%
2025-10-07	18.70000	20.500000	18.600000	19.8000	+5.319%	13,615	-99.141%
2025-10-06	18.90000	18.900000	18.400000	18.8000	-0.529%	1,263	-99.096%
2025-10-03	18.60000	18.900000	18.500000	18.9000	+2.411%	3,501	-99.101%
2025-10-02	18.30000	18.500000	18.205000	18.4550	-0.243%	2,094	-99.079%
2025-10-01	17.80000	18.500000	17.800000	18.5000	+2.210%	5,560	-99.081%
2025-09-30	18.40000	18.400000	17.900000	18.1000	-1.630%	4,424	-99.061%
2025-09-29	18.30000	18.995000	18.300000	18.4000	-0.541%	4,749	-99.076%
2025-09-26	18.23000	18.500000	18.230000	18.5000	0.000%	3,864	-99.081%
2025-09-25	18.50000	19.300000	18.200000	18.5000	-5.612%	4,536	-99.081%
2025-09-24	17.80000	19.700000	16.900000	19.6000	+10.734%	26,327	-99.133%
2025-09-23	18.10000	18.295000	17.600000	17.7000	-2.210%	8,643	-99.040%
2025-09-22	18.20000	18.400000	17.700000	18.1000	-1.630%	4,284	-99.061%
2025-09-19	17.70000	18.400000	17.700000	18.4000	+3.955%	7,157	-99.076%
2025-09-18	17.70000	18.700000	17.500000	17.7000	0.000%	12,438	-99.040%
2025-09-17	18.00000	18.000000	17.350000	17.7000	-1.117%	4,632	-99.040%
2025-09-16	17.70000	18.000000	17.500000	17.9000	0.000%	2,438	-99.050%
2025-09-15	17.50000	17.975000	17.500000	17.9000	-0.556%	2,651	-99.050%
2025-09-12	17.80000	18.198000	17.542000	18.0000	+0.559%	4,364	-99.056%
2025-09-11	17.70000	18.200000	17.500000	17.9000	+0.562%	3,974	-99.050%
2025-09-10	17.90000	18.300000	17.500000	17.8000	-0.559%	14,940	-99.045%
2025-09-09	17.90000	18.400000	17.900000	17.9000	-1.648%	8,877	-99.050%
2025-09-08	18.80000	18.800000	17.900000	18.2000	+0.552%	19,328	-99.066%
2025-09-05	18.20000	18.720000	18.100000	18.1000	-2.162%	7,894	-99.061%
2025-09-04	17.60000	19.099000	16.800000	18.5000	+3.933%	20,813	-99.081%
2025-09-03	18.10000	26.200000	17.710000	17.8000	-1.111%	432,812	-99.045%
2025-09-02	17.70000	18.700000	17.700000	18.0000	-1.907%	2,191	-99.056%
2025-08-29	18.50000	18.500000	17.786000	18.3500	+0.824%	2,043	-99.074%
2025-08-28	18.99000	18.990000	17.800000	18.2000	-0.546%	3,099	-99.066%
2025-08-27	18.50100	18.800000	18.100000	18.3000	-3.562%	3,212	-99.071%
2025-08-26	18.70000	19.500000	18.700000	18.9760	+0.402%	1,671	-99.104%
2025-08-25	19.20000	19.450000	18.800000	18.9000	-0.526%	2,677	-99.101%
2025-08-22	18.40000	19.150000	18.100000	19.0000	+3.261%	2,941	-99.105%
2025-08-21	18.30000	18.450000	17.701000	18.4000	-2.128%	2,942	-99.076%
2025-08-20	20.70000	22.000000	18.100000	18.8000	-6.931%	29,424	-99.096%
2025-08-19	19.80000	20.400000	19.385000	20.2000	0.000%	4,442	-99.158%
2025-08-18	20.40000	20.400000	19.200000	20.2000	-2.415%	7,847	-99.158%
2025-08-15	20.90000	20.928000	19.500000	20.7000	-5.479%	10,100	-99.179%
2025-08-14	23.70000	23.700000	20.200000	21.9000	-5.806%	59,477	-99.224%
2025-08-13	23.40000	23.600000	23.000000	23.2500	-0.215%	8,269	-99.269%
2025-08-12	23.28500	23.600000	23.100000	23.3000	-1.271%	1,894	-99.270%
2025-08-11	23.40000	23.900000	23.000000	23.6000	-0.422%	3,460	-99.280%
2025-08-08	23.00000	23.700000	22.800000	23.7000	+3.043%	1,069	-99.283%
2025-08-07	24.30000	24.961000	22.350000	23.0000	-4.167%	8,361	-99.261%
2025-08-06	24.00000	24.800000	23.900000	24.0000	0.000%	2,158	-99.292%
2025-08-05	23.80000	24.200000	23.800000	24.0000	+0.840%	736	-99.292%
2025-08-04	24.00000	24.833000	23.310000	23.8000	-0.833%	2,789	-99.286%
2025-08-01	24.27900	24.500000	23.600000	24.0000	-2.041%	4,252	-99.292%
2025-07-31	24.20000	25.300000	23.900000	24.5000	+2.941%	7,183	-99.306%
2025-07-30	24.50100	24.699000	23.800000	23.8000	-3.644%	2,779	-99.286%
2025-07-29	24.40000	24.800000	23.500000	24.7000	+0.407%	4,366	-99.312%
2025-07-28	25.80000	25.840000	24.200000	24.6000	-5.747%	5,689	-99.309%
2025-07-25	26.20000	26.900000	25.500000	26.1000	-1.136%	7,395	-99.349%
2025-07-24	26.80000	27.075000	26.004000	26.4000	0.000%	11,067	-99.356%
2025-07-23	27.00000	27.600000	26.100000	26.4000	-2.222%	9,737	-99.356%
2025-07-22	25.90000	27.300000	25.865000	27.0000	+4.247%	5,171	-99.370%
2025-07-21	26.00000	26.000000	25.500000	25.9000	0.000%	4,097	-99.344%
2025-07-18	26.00000	26.354000	25.387000	25.9000	-1.521%	8,796	-99.344%
2025-07-17	26.80000	27.103000	26.201000	26.3000	0.000%	6,668	-99.354%
2025-07-16	26.00000	26.300000	25.100000	26.3000	+1.154%	8,011	-99.354%
2025-07-15	26.20000	27.800000	24.100000	26.0000	-1.515%	127,115	-99.346%
2025-07-14	26.20000	26.900000	26.000000	26.4000	+1.149%	5,605	-99.356%
2025-07-11	26.40000	27.200000	26.000000	26.1000	-1.136%	3,641	-99.349%
2025-07-10	26.00000	26.900000	26.000000	26.4000	0.000%	5,250	-99.356%
2025-07-09	26.70000	27.403000	26.100000	26.4000	-1.124%	4,123	-99.356%
2025-07-08	25.90000	27.600000	25.900000	26.7000	+3.089%	11,393	-99.363%
2025-07-07	26.00000	26.400000	25.700000	25.9000	-0.385%	5,626	-99.344%
2025-07-03	26.70000	27.000000	26.000000	26.0000	-4.059%	5,703	-99.346%
2025-07-02	26.40000	27.999000	25.500000	27.1000	+2.652%	10,825	-99.373%
2025-07-01	26.40000	27.480000	26.400000	26.4000	+0.380%	4,390	-99.356%
2025-06-30	25.90000	27.000000	25.900000	26.3000	-0.379%	5,322	-99.354%
2025-06-27	26.00000	26.500000	26.000000	26.4000	0.000%	4,360	-99.356%
2025-06-26	26.80000	27.295000	26.050000	26.4000	-3.119%	6,644	-99.356%
2025-06-25	27.90000	28.500000	27.100000	27.2500	-2.330%	5,874	-99.376%
2025-06-24	26.60000	28.200000	26.600000	27.9000	+2.952%	7,091	-99.391%
2025-06-23	26.80000	28.000000	26.000000	27.1000	-0.733%	9,167	-99.373%
2025-06-20	26.00000	28.150000	25.300000	27.3000	+2.247%	7,523	-99.377%
2025-06-18	27.00000	27.950000	26.001000	26.7000	-2.909%	9,088	-99.363%
2025-06-17	26.30000	27.742000	26.300000	27.5000	+1.476%	4,921	-99.382%
2025-06-16	27.70000	28.600000	26.312000	27.1000	-6.228%	19,460	-99.373%
2025-06-13	30.10000	30.500000	28.200000	28.9000	-5.863%	5,608	-99.412%
2025-06-12	29.90000	30.995000	29.800000	30.7000	+2.333%	5,353	-99.446%
2025-06-11	30.40000	31.300000	29.544000	30.0000	-3.226%	6,155	-99.433%
2025-06-10	31.00000	32.100000	30.101000	31.0000	+1.974%	7,134	-99.452%
2025-06-09	25.90000	31.200000	25.900000	30.4000	+15.589%	32,180	-99.441%
2025-06-06	26.80000	27.500000	25.400000	26.3000	-2.230%	15,942	-99.354%
2025-06-05	29.10000	29.477000	26.100000	26.9000	-8.814%	27,170	-99.368%
2025-06-04	30.80000	31.858000	29.000000	29.5000	-7.524%	30,630	-99.424%
2025-06-03	33.40000	33.832000	30.501000	31.9000	-5.900%	22,574	-99.467%
2025-06-02	33.70000	35.381000	33.202000	33.9000	-2.305%	14,105	-99.499%
2025-05-30	35.70000	37.000000	33.550000	34.7000	-4.932%	28,312	-99.510%
2025-05-29	36.70000	38.900000	34.300000	36.5000	-1.084%	41,711	-99.534%
2025-05-28	35.00000	41.500000	33.650000	36.9000	+11.145%	172,041	-99.539%
2025-05-27	40.00000	40.500000	32.000000	33.2000	-13.089%	96,444	-99.488%
2025-05-23	41.00000	50.000000	38.000000	38.2000	-2.302%	346,324	-99.555%
2025-05-22	42.90000	46.800000	37.800000	39.1000	-21.643%	256,585	-99.565%
2025-05-21	45.70000	62.900000	45.500000	49.9000	+38.611%	10,940,412	-99.659%
2025-05-20	24.69100	38.800000	24.500000	36.0000	+80.000%	9,090,589	-99.528%
2025-05-19	19.50000	20.000000	18.000000	20.0000	+1.523%	4,129	-99.150%
2025-05-16	20.50000	21.000000	19.600000	19.7000	-0.505%	4,979	-99.137%
2025-05-15	24.00000	24.000000	18.900000	19.8000	-13.913%	7,941	-99.141%
2025-05-14	23.00000	23.682000	22.800000	23.0000	-1.288%	11,927	-99.261%
2025-05-13	24.00000	24.177000	23.000000	23.3000	-1.688%	2,954	-99.270%
2025-05-12	23.40000	24.783000	22.500000	23.7000	+5.151%	4,719	-99.283%
2025-05-09	22.00000	22.800000	21.800000	22.5390	-0.464%	2,990	-99.246%
2025-05-08	22.60000	23.091000	21.100000	22.6440	-1.974%	3,389	-99.249%
2025-05-07	21.10000	23.985000	20.100000	23.1000	+9.479%	18,682	-99.264%
2025-05-06	19.20000	21.700000	19.000000	21.1000	+9.896%	9,080	-99.194%
2025-05-05	19.10000	19.900000	18.700000	19.2000	+1.587%	2,316	-99.115%
2025-05-02	18.74500	19.400000	18.745000	18.9000	-0.526%	5,759	-99.101%
2025-05-01	19.10000	19.300000	18.800000	19.0000	0.000%	2,537	-99.105%
2025-04-30	18.70000	19.900000	18.306000	19.0000	0.000%	12,108	-99.105%
2025-04-29	19.00000	19.350000	18.500000	19.0000	0.000%	2,863	-99.105%
2025-04-28	19.30000	19.700000	18.500000	19.0000	-1.554%	4,866	-99.105%
2025-04-25	19.20000	20.500000	18.700000	19.3000	0.000%	7,710	-99.119%
2025-04-24	19.15500	20.500000	19.100000	19.3000	+2.116%	12,079	-99.119%
2025-04-23	19.20000	19.499000	18.900000	18.9000	-0.526%	4,295	-99.101%
2025-04-22	18.60000	19.426000	18.301000	19.0000	+2.151%	9,371	-99.105%
2025-04-21	19.00000	19.400000	18.200000	18.6000	-2.105%	2,142	-99.086%
2025-04-17	18.60000	19.270000	18.500000	19.0000	+2.151%	2,647	-99.105%
2025-04-16	19.70000	20.142000	18.300000	18.6000	-4.129%	5,416	-99.086%
2025-04-15	19.90000	20.282000	18.500000	19.4010	-2.508%	5,664	-99.124%
2025-04-14	20.80000	21.200000	19.400000	19.9000	0.000%	13,884	-99.146%
2025-04-11	19.80000	20.500000	18.300000	19.9000	+0.505%	12,953	-99.146%
2025-04-10	22.50000	22.500000	19.200000	19.8000	-6.824%	9,370	-99.141%
2025-04-09	21.00000	22.550000	20.300000	21.2500	+1.190%	8,338	-99.200%
2025-04-08	21.40000	23.469000	21.000000	21.0000	-1.408%	2,704	-99.190%
2025-04-07	21.10000	22.300000	19.200000	21.3000	-5.752%	3,265	-99.202%
2025-04-04	23.50000	23.600000	21.601000	22.6000	-9.600%	5,752	-99.248%
2025-04-03	27.30000	27.300000	24.000000	25.0000	-11.032%	3,537	-99.320%
2025-04-02	26.10000	29.500000	26.004000	28.1000	+6.038%	6,528	-99.395%
2025-04-01	23.70000	29.500000	23.490000	26.5000	+9.053%	4,871	-99.358%
2025-03-31	31.10000	31.200000	22.700000	24.3000	-29.971%	15,371	-99.300%
2025-03-28	35.50000	37.200000	31.900000	34.7000	-4.144%	4,518	-99.510%
2025-03-27	38.30000	41.481000	35.300000	36.2000	-5.606%	12,149	-99.530%
2025-03-26	29.90000	39.654000	29.600000	38.3500	+32.699%	53,103	-99.557%
2025-03-25	26.00000	29.000000	26.000000	28.9000	+13.333%	4,095	-99.412%
2025-03-24	25.70000	27.028000	25.006000	25.5000	-0.778%	1,915	-99.333%
2025-03-21	27.20000	27.200000	25.100000	25.7000	-3.383%	2,912	-99.339%
2025-03-20	27.20000	28.500000	26.300000	26.6000	-3.273%	1,868	-99.361%
2025-03-19	26.50000	28.167000	25.900000	27.5000	+3.723%	2,308	-99.382%
2025-03-18	26.50000	27.586000	25.700000	26.5130	+1.582%	2,145	-99.359%
2025-03-17	28.20000	28.200000	25.000000	26.1000	-7.447%	7,779	-99.349%
2025-03-14	24.00000	28.600000	24.000000	28.2000	+17.500%	11,141	-99.397%
2025-03-13	20.50000	24.900000	20.500000	24.0000	+14.833%	10,434	-99.292%
2025-03-12	19.10000	21.250000	18.700000	20.9000	+7.732%	5,598	-99.187%
2025-03-11	19.10000	19.500000	18.148000	19.4000	+1.042%	7,116	-99.124%
2025-03-10	21.00000	21.099000	18.800000	19.2000	-9.859%	6,921	-99.115%
2025-03-07	22.00000	22.200000	20.850000	21.3000	-4.484%	4,433	-99.202%
2025-03-06	22.10000	23.900000	22.100000	22.3000	-7.469%	7,492	-99.238%
2025-03-05	22.10000	24.900000	19.300000	24.1000	+4.783%	18,835	-99.295%
2025-03-04	25.30000	28.585000	22.500000	23.0000	-17.563%	29,763	-99.261%
2025-03-03	37.70000	37.700000	26.200000	27.9000	-29.811%	38,122	-99.391%
2025-02-28	40.00000	41.425000	36.400000	39.7500	-6.471%	9,114	-99.572%
2025-02-27	46.92500	47.100000	42.500000	42.5000	-16.667%	13,668	-99.600%
2025-02-26	48.25000	54.325000	48.250000	51.0000	+2.823%	3,818	-99.667%
2025-02-25	50.60000	53.425000	47.975000	49.6000	-8.148%	5,439	-99.657%
2025-02-24	55.65000	59.150000	48.750000	54.0000	-0.917%	10,374	-99.685%
2025-02-21	58.77500	58.775000	53.775000	54.5000	-6.558%	8,072	-99.688%
2025-02-20	55.25000	60.975000	53.750000	58.3250	+0.129%	12,750	-99.709%
2025-02-19	56.50000	62.350000	52.525000	58.2500	+4.484%	33,616	-99.708%
2025-02-18	56.87500	77.500000	51.200000	55.7500	+10.670%	200,750	-99.695%
2025-02-14	44.65000	52.225000	44.150000	50.3750	+13.842%	62,454	-99.663%
2025-02-13	43.75000	44.975000	42.500000	44.2500	-1.117%	6,998	-99.616%
2025-02-12	45.00000	46.575000	40.575000	44.7500	+0.562%	10,555	-99.620%
2025-02-11	45.00000	45.500000	43.375000	44.5000	-3.784%	10,009	-99.618%
2025-02-10	47.00000	49.150000	45.000000	46.2500	-3.846%	10,592	-99.632%
2025-02-07	48.47500	50.000000	46.200000	48.1000	-3.704%	11,100	-99.647%
2025-02-06	48.22500	52.497500	47.500000	49.9500	-3.942%	20,803	-99.660%
2025-02-05	68.00000	70.572500	45.500000	52.0000	-0.905%	267,314	-99.673%
2025-02-04	55.00000	55.000000	52.000000	52.4750	-4.374%	5,321	-99.676%
2025-02-03	55.00000	55.075000	50.625000	54.8750	-2.444%	8,837	-99.690%
2025-01-31	62.50000	65.000000	55.025000	56.2500	-8.238%	13,177	-99.698%
2025-01-30	63.50000	65.000000	58.150000	61.3000	-4.480%	5,863	-99.723%
2025-01-29	65.20000	70.000000	62.525000	64.1750	-1.307%	5,342	-99.735%
2025-01-28	65.00000	67.275000	59.250000	65.0250	-3.916%	9,367	-99.739%
2025-01-27	72.50000	76.975000	62.425000	67.6750	-9.465%	9,749	-99.749%
2025-01-24	69.35000	80.000000	67.525000	74.7500	+8.965%	20,466	-99.773%
2025-01-23	66.85000	69.675000	65.100000	68.6000	-2.000%	6,384	-99.752%
2025-01-22	66.00000	71.375000	62.525000	70.0000	+7.527%	11,974	-99.757%
2025-01-21	68.75000	69.375000	63.025000	65.1000	-7.000%	8,892	-99.739%
2025-01-17	63.60000	72.275000	63.600000	70.0000	+12.000%	19,105	-99.757%
2025-01-16	57.87500	67.500000	55.000000	62.5000	+13.636%	28,236	-99.728%
2025-01-15	61.67500	61.900000	52.525000	55.0000	-5.983%	15,108	-99.691%
2025-01-14	67.00000	67.250000	55.400000	58.5000	-3.743%	19,462	-99.709%
2025-01-13	75.02500	75.050000	59.250000	60.7750	-19.822%	78,526	-99.720%
2025-01-10	72.50000	77.250000	62.500000	75.8000	+2.710%	18,266	-99.776%
2025-01-08	79.87500	84.550000	73.750000	73.8000	-7.257%	85,133	-99.770%

.dark-mode .gCHrQR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gCHrQR{ 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