Dark

EDBLW
Edible Garden AG Incorporated Warrant
stock NASDAQ Warrant

At Close

Aug 7, 2026 3:59:30 PM EDT

0.0256USD-100.000%(+0.0256)2,915

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 3, 2026 9:25:30 AM EDT

0.0750USD+165.018%(+0.0467)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.020000	0.025600	0.020000	0.025600	-1.538%	2,915	0.000%
2026-08-06	0.027800	0.027900	0.021000	0.026000	-8.127%	22,356	-1.538%
2026-08-05	0.042000	0.042000	0.020100	0.028300	-36.971%	112,193	-9.541%
2026-08-04	0.041100	0.049700	0.040000	0.044900	-10.020%	176,986	-42.984%
2026-08-03	0.046000	0.050000	0.040400	0.049900	+5.898%	11,340	-48.697%
2026-07-30	0.050000	0.050000	0.043600	0.047121	+12.867%	13,108	-45.672%
2026-07-29	0.038200	0.041800	0.038200	0.041749	-8.646%	5,767	-38.681%
2026-07-28	0.037600	0.048300	0.037600	0.045700	-1.296%	3,507	-43.982%
2026-07-27	0.055900	0.059500	0.040100	0.046300	+30.056%	103,399	-44.708%
2026-07-24	0.035600	0.035600	0.035000	0.035600	+0.282%	1,717	-28.090%
2026-07-23	0.035000	0.035500	0.035000	0.035500	+8.232%	9,629	-27.887%
2026-07-22	0.040800	0.040900	0.030000	0.032800	-18.000%	13,614	-21.951%
2026-07-21	0.040000	0.041000	0.040000	0.040000	-2.439%	2,140	-36.000%
2026-07-20	0.041000	0.041000	0.041000	0.041000	-6.178%	127	-37.561%
2026-07-15	0.033600	0.043800	0.033600	0.043700	-3.744%	5,971	-41.419%
2026-07-14	0.045300	0.045400	0.045300	0.045400	+0.221%	2,595	-43.612%
2026-07-13	0.038649	0.045500	0.038649	0.045300	+1.570%	13,952	-43.488%
2026-07-10	0.044700	0.044700	0.033000	0.044600	-0.668%	20,728	-42.601%
2026-07-09	0.033000	0.054000	0.033000	0.044900	-25.042%	36,972	-42.984%
2026-07-08	0.047700	0.062000	0.042000	0.059900	+25.843%	32,977	-57.262%
2026-07-07	0.047599	0.047599	0.047599	0.047599	+0.420%	150	-46.217%
2026-07-02	0.041700	0.047500	0.041600	0.047400	-0.420%	2,302	-45.992%
2026-07-01	0.044500	0.061900	0.041000	0.047600	+6.013%	13,204	-46.218%
2026-06-30	0.062100	0.062100	0.040000	0.044900	+15.128%	32,885	-42.984%
2026-06-29	0.039000	0.039000	0.039000	0.039000	-2.500%	200	-34.359%
2026-06-26	0.039600	0.040100	0.039000	0.040000	+2.564%	13,117	-36.000%
2026-06-25	0.040000	0.040000	0.039000	0.039000	0.000%	300	-34.359%
2026-06-24	0.040001	0.040001	0.039000	0.039000	-11.964%	2,660	-34.359%
2026-06-22	0.042500	0.044300	0.042400	0.044300	+10.474%	2,711	-42.212%
2026-06-18	0.042400	0.042400	0.040100	0.040100	-5.425%	500	-36.160%
2026-06-17	0.049800	0.049800	0.040465	0.042400	+3.415%	3,031	-39.623%
2026-06-16	0.050000	0.059400	0.040500	0.041000	-31.667%	4,047	-37.561%
2026-06-15	0.060000	0.060000	0.060000	0.060000	-3.226%	100	-57.333%
2026-06-12	0.060100	0.062000	0.060000	0.062000	+0.324%	5,020	-58.710%
2026-06-11	0.061800	0.061800	0.061800	0.061800	0.000%	3,300	-58.576%
2026-06-10	0.061800	0.061800	0.061800	0.061800	-3.888%	102	-58.576%
2026-06-09	0.062900	0.064300	0.061800	0.064300	+3.877%	930	-60.187%
2026-06-08	0.061900	0.061900	0.061800	0.061900	-2.673%	5,904	-58.643%
2026-06-03	0.071600	0.071600	0.061800	0.063600	-1.089%	533	-59.748%
2026-06-01	0.061900	0.064400	0.061900	0.064300	-1.229%	392	-60.187%
2026-05-29	0.065200	0.065200	0.061900	0.065100	-1.214%	2,748	-60.676%
2026-05-28	0.061800	0.069900	0.061800	0.065900	-5.722%	4,083	-61.153%
2026-05-26	0.062000	0.070000	0.062000	0.069900	0.000%	6,153	-63.376%
2026-05-22	0.069800	0.070000	0.069800	0.069900	-3.186%	20,769	-63.376%
2026-05-20	0.072200	0.072200	0.072200	0.072200	+3.143%	225	-64.543%
2026-05-19	0.070000	0.072300	0.070000	0.070000	-3.181%	8,337	-63.429%
2026-05-18	0.089900	0.089900	0.061800	0.072300	-11.829%	22,571	-64.592%
2026-05-15	0.089490	0.089900	0.078500	0.082000	+4.193%	16,509	-68.780%
2026-05-14	0.072602	0.083900	0.053300	0.078700	+9.306%	26,749	-67.471%
2026-05-13	0.080000	0.082900	0.060200	0.072000	+20.000%	4,461	-64.444%
2026-05-12	0.060000	0.060000	0.060000	0.060000	-16.667%	4,294	-57.333%
2026-05-08	0.072100	0.081100	0.040000	0.072000	-19.911%	66,191	-64.444%
2026-05-07	0.072000	0.090000	0.072000	0.089900	+24.861%	6,678	-71.524%
2026-05-06	0.065000	0.072000	0.065000	0.072000	+2.857%	3,284	-64.444%
2026-05-05	0.071000	0.071000	0.070000	0.070000	-11.392%	1,659	-63.429%
2026-05-04	0.069400	0.079000	0.060900	0.079000	0.000%	1,408	-67.595%
2026-05-01	0.061500	0.079900	0.061010	0.079000	-1.003%	6,821	-67.595%
2026-04-30	0.076799	0.080000	0.070100	0.079800	-0.250%	2,804	-67.920%
2026-04-29	0.074501	0.080000	0.074501	0.080000	0.000%	598	-68.000%
2026-04-28	0.096000	0.096000	0.070100	0.080000	-3.730%	402	-68.000%
2026-04-27	0.083200	0.083200	0.070400	0.083100	+10.800%	2,240	-69.194%
2026-04-24	0.085000	0.085000	0.075000	0.075000	-12.791%	3,207	-65.867%
2026-04-23	0.084000	0.086000	0.084000	0.086000	+14.667%	2,722	-70.233%
2026-04-22	0.075098	0.075100	0.075000	0.075000	-0.133%	400	-65.867%
2026-04-21	0.089300	0.115900	0.068161	0.075100	-14.171%	31,610	-65.912%
2026-04-20	0.060100	0.087500	0.060100	0.087500	-1.242%	2,047	-70.743%
2026-04-17	0.083400	0.088600	0.075000	0.088600	-1.556%	5,133	-71.106%
2026-04-14	0.060200	0.090000	0.060200	0.090000	-3.433%	721	-71.556%
2026-04-13	0.070500	0.093200	0.061000	0.093200	+3.556%	14,456	-72.532%
2026-04-10	0.093200	0.093200	0.090000	0.090000	-3.433%	662	-71.556%
2026-04-09	0.086601	0.093200	0.086601	0.093200	-7.540%	268	-72.532%
2026-04-08	0.070200	0.100800	0.070200	0.100800	-0.099%	4,746	-74.603%
2026-04-06	0.101400	0.101400	0.100900	0.100900	+7.340%	872	-74.628%
2026-04-02	0.102400	0.102400	0.094000	0.094000	+8.796%	2,182	-72.766%
2026-04-01	0.075700	0.086400	0.075300	0.086400	-15.625%	10,140	-70.370%
2026-03-31	0.093700	0.102600	0.084700	0.102400	+32.300%	8,255	-75.000%
2026-03-30	0.077501	0.090100	0.077400	0.077400	-24.781%	959	-66.925%
2026-03-27	0.092001	0.102900	0.091999	0.102900	-5.596%	2,613	-75.121%
2026-03-26	0.088400	0.121000	0.080300	0.109000	-0.819%	3,244	-76.514%
2026-03-24	0.119000	0.119000	0.077000	0.109900	+14.004%	2,051	-76.706%
2026-03-23	0.096400	0.096400	0.070200	0.096400	+31.874%	5,295	-73.444%
2026-03-20	0.095400	0.121100	0.067100	0.073100	-40.499%	10,540	-64.979%
2026-03-18	0.094900	0.131000	0.094900	0.122856	-6.217%	2,025	-79.163%
2026-03-17	0.090700	0.131900	0.090200	0.131000	-3.676%	4,596	-80.458%
2026-03-16	0.136000	0.136000	0.136000	0.136000	-1.378%	801	-81.176%
2026-03-12	0.139000	0.139000	0.100200	0.137900	-0.791%	6,041	-81.436%
2026-03-11	0.119900	0.139700	0.119900	0.139000	-0.572%	2,675	-81.583%
2026-03-06	0.102000	0.140000	0.093900	0.139800	+39.940%	3,310	-81.688%
2026-03-05	0.080500	0.100000	0.080100	0.099900	+0.201%	1,907	-74.374%
2026-03-04	0.082000	0.099800	0.080100	0.099700	-1.967%	7,765	-74.323%
2026-03-03	0.088300	0.101800	0.088300	0.101700	+1.700%	1,204	-74.828%
2026-03-02	0.102100	0.109800	0.084200	0.100000	0.000%	3,947	-74.400%
2026-02-27	0.110000	0.128700	0.100000	0.100000	-5.303%	10,374	-74.400%
2026-02-25	0.084100	0.109949	0.084100	0.105600	+5.600%	6,435	-75.758%
2026-02-24	0.109300	0.109300	0.100000	0.100000	-8.509%	873	-74.400%
2026-02-23	0.080100	0.109500	0.080100	0.109300	-0.365%	2,144	-76.578%
2026-02-19	0.099700	0.109800	0.099700	0.109700	+7.444%	2,792	-76.664%
2026-02-18	0.099600	0.102100	0.099600	0.102100	+0.790%	1,428	-74.927%
2026-02-17	0.103600	0.103600	0.101300	0.101300	+1.300%	1,562	-74.729%
2026-02-12	0.081000	0.104700	0.073900	0.100000	+0.100%	4,520	-74.400%
2026-02-11	0.103900	0.103900	0.080000	0.099900	+0.100%	2,688	-74.374%
2026-02-10	0.109200	0.109200	0.080000	0.099800	+25.063%	57,800	-74.349%
2026-02-09	0.110000	0.130000	0.070100	0.079800	-30.909%	27,084	-67.920%
2026-02-06	0.077300	0.140000	0.070000	0.115500	+54.618%	14,054	-77.835%
2026-02-05	0.057500	0.080000	0.057500	0.074700	+29.463%	13,321	-65.730%
2026-02-04	0.105000	0.109800	0.057500	0.057700	-18.732%	24,203	-55.633%
2026-02-03	0.180000	0.185000	0.070300	0.071000	-49.286%	42,367	-63.944%
2026-02-02	0.155600	0.188100	0.131000	0.140000	+7.775%	17,346	-81.714%
2026-01-30	0.210000	0.246000	0.120000	0.129900	-42.598%	35,038	-80.293%
2026-01-28	0.215500	0.245990	0.163600	0.226300	+0.245%	7,934	-88.688%
2026-01-27	0.199900	0.263000	0.153000	0.225748	+14.419%	17,679	-88.660%
2026-01-26	0.197300	0.197300	0.197300	0.197300	-3.616%	472	-87.025%
2026-01-23	0.152200	0.209600	0.152200	0.204701	-7.917%	2,148	-87.494%
2026-01-22	0.250000	0.270000	0.141300	0.222300	+38.938%	27,720	-88.484%
2026-01-16	0.120300	0.160000	0.100000	0.160000	+4.781%	13,024	-84.000%
2026-01-15	0.130000	0.152800	0.124749	0.152700	-4.323%	6,100	-83.235%
2026-01-14	0.220000	0.220000	0.113200	0.159600	-29.908%	48,550	-83.960%
2026-01-13	0.158300	0.229900	0.136600	0.227700	+51.800%	72,593	-88.757%
2026-01-12	0.150600	0.184900	0.135500	0.150000	+0.134%	18,335	-82.933%
2026-01-09	0.129500	0.149900	0.119000	0.149800	+15.676%	18,556	-82.911%
2026-01-08	0.107800	0.129500	0.092800	0.129500	+29.500%	9,088	-80.232%
2026-01-07	0.107800	0.107800	0.078900	0.100000	-7.236%	16,536	-74.400%
2026-01-06	0.071300	0.107800	0.070049	0.107800	+34.750%	55,609	-76.252%
2026-01-05	0.089999	0.090000	0.060000	0.080000	-2.439%	6,753	-68.000%
2026-01-02	0.070000	0.099000	0.052000	0.082000	-17.004%	25,023	-68.780%
2025-12-31	0.099000	0.099000	0.081000	0.098800	+41.143%	3,996	-74.089%
2025-12-30	0.126900	0.126900	0.070000	0.070000	-47.029%	52,941	-63.429%
2025-12-29	0.132149	0.132149	0.132149	0.132149	+10.585%	705	-80.628%
2025-12-26	0.137400	0.147500	0.103700	0.119500	-0.417%	16,458	-78.577%
2025-12-24	0.130000	0.179999	0.108000	0.120000	-14.286%	8,037	-78.667%
2025-12-23	0.139000	0.150000	0.139000	0.140000	0.000%	2,286	-81.714%
2025-12-19	0.128000	0.140000	0.112100	0.140000	+9.119%	6,405	-81.714%
2025-12-18	0.148500	0.168000	0.102000	0.128300	-7.698%	9,950	-80.047%
2025-12-17	0.170000	0.170000	0.100200	0.139000	-22.778%	16,100	-81.583%
2025-12-16	0.180000	0.180000	0.180000	0.180000	+0.111%	609	-85.778%
2025-12-15	0.180000	0.180000	0.147600	0.179800	+2.743%	4,738	-85.762%
2025-12-12	0.175000	0.175000	0.153700	0.175000	+5.422%	6,136	-85.371%
2025-12-11	0.165000	0.166000	0.160000	0.166000	+10.667%	1,488	-84.578%
2025-12-10	0.135000	0.150000	0.135000	0.150000	+1.010%	10,808	-82.933%
2025-12-09	0.120000	0.150000	0.120000	0.148500	+18.327%	10,695	-82.761%
2025-12-08	0.119300	0.125500	0.119000	0.125500	+4.583%	13,844	-79.602%
2025-12-05	0.102000	0.120000	0.102000	0.120000	+15.718%	2,761	-78.667%
2025-12-04	0.104000	0.105600	0.080000	0.103700	+29.625%	5,665	-75.313%
2025-12-03	0.110000	0.116700	0.077300	0.080000	-45.873%	18,414	-68.000%
2025-11-26	0.147800	0.147800	0.147800	0.147800	0.000%	450	-82.679%
2025-11-24	0.147800	0.147800	0.147800	0.147800	-1.071%	1,447	-82.679%
2025-11-21	0.153000	0.153000	0.149000	0.149400	+16.810%	1,367	-82.865%
2025-11-20	0.127900	0.127900	0.127900	0.127900	-20.063%	1,006	-79.984%
2025-11-18	0.130000	0.160000	0.127700	0.160000	0.000%	4,882	-84.000%
2025-11-17	0.160000	0.160000	0.160000	0.160000	-9.605%	100	-84.000%
2025-11-14	0.177000	0.177000	0.177000	0.177000	-0.169%	3,267	-85.537%
2025-11-12	0.177300	0.177300	0.177300	0.177300	-0.113%	323	-85.561%
2025-11-11	0.167500	0.177500	0.160000	0.177500	+0.056%	9,438	-85.577%
2025-11-10	0.146700	0.190000	0.146700	0.177400	+6.867%	28,329	-85.569%
2025-11-07	0.166700	0.166701	0.166000	0.166000	-10.464%	2,277	-84.578%
2025-11-06	0.185600	0.185600	0.184700	0.185400	+2.318%	3,282	-86.192%
2025-11-05	0.170400	0.185200	0.162000	0.181200	-3.050%	12,307	-85.872%
2025-11-04	0.187900	0.187900	0.162000	0.186900	-0.532%	2,588	-86.303%
2025-11-03	0.175000	0.187900	0.175000	0.187900	+3.128%	715	-86.376%
2025-10-31	0.200000	0.200000	0.182200	0.182200	-7.466%	3,529	-85.950%
2025-10-30	0.196900	0.196900	0.194200	0.196900	+4.512%	22,033	-86.998%
2025-10-29	0.197000	0.197000	0.162000	0.188400	-4.992%	6,262	-86.412%
2025-10-28	0.250000	0.250000	0.149900	0.198300	-17.718%	220,041	-87.090%
2025-10-27	0.257600	0.289000	0.147600	0.241000	-16.897%	28,085	-89.378%
2025-10-24	0.255600	0.290000	0.255600	0.290000	+0.034%	6,227	-91.172%
2025-10-23	0.258000	0.290000	0.246700	0.289900	+12.104%	9,065	-91.169%
2025-10-22	0.241000	0.260000	0.240000	0.258600	-10.797%	2,890	-90.101%
2025-10-21	0.250000	0.290000	0.173000	0.289900	+3.536%	23,847	-91.169%
2025-10-20	0.230000	0.290000	0.203100	0.280000	+4.478%	12,447	-90.857%
2025-10-17	0.240000	0.290000	0.189000	0.268000	-3.597%	18,888	-90.448%
2025-10-16	0.289000	0.311900	0.180300	0.278000	+11.647%	16,016	-90.791%
2025-10-15	0.175000	0.290000	0.175000	0.249000	-17.000%	44,080	-89.719%
2025-10-14	0.150099	0.300000	0.100000	0.300000	+94.426%	106,491	-91.467%
2025-10-13	0.166000	0.166000	0.149523	0.154300	-7.439%	4,899	-83.409%
2025-10-10	0.167000	0.167000	0.130000	0.166700	-0.060%	9,621	-84.643%
2025-10-09	0.139800	0.166800	0.139500	0.166800	+22.019%	38,988	-84.652%
2025-10-08	0.129800	0.136800	0.114300	0.136700	+13.917%	15,007	-81.273%
2025-10-07	0.120000	0.120000	0.111900	0.120000	-14.224%	5,274	-78.667%
2025-10-06	0.139327	0.140000	0.113300	0.139900	+4.637%	4,491	-81.701%
2025-10-03	0.112000	0.139900	0.112000	0.133700	-7.153%	3,664	-80.853%
2025-10-01	0.119800	0.145000	0.109800	0.144000	+16.129%	15,068	-82.222%
2025-09-29	0.107400	0.126390	0.096000	0.124000	+22.409%	22,695	-79.355%
2025-09-26	0.093000	0.126400	0.090100	0.101300	-20.611%	18,270	-74.729%
2025-09-25	0.149500	0.167000	0.097600	0.127600	-11.939%	36,475	-79.937%
2025-09-24	0.113900	0.148000	0.113800	0.144900	-2.882%	59,776	-82.333%
2025-09-23	0.112900	0.149500	0.105300	0.149200	+32.035%	9,783	-82.842%
2025-09-22	0.103400	0.113000	0.103400	0.113000	+0.534%	2,644	-77.345%
2025-09-19	0.098100	0.112500	0.098100	0.112400	-0.969%	9,699	-77.224%
2025-09-18	0.097600	0.113600	0.097600	0.113500	-0.176%	6,295	-77.445%
2025-09-17	0.097600	0.113700	0.097600	0.113700	-0.263%	2,626	-77.485%
2025-09-16	0.097600	0.114700	0.097600	0.114000	-2.896%	5,533	-77.544%
2025-09-15	0.100000	0.127900	0.087200	0.117400	-8.353%	20,965	-78.194%
2025-09-12	0.130100	0.130100	0.128000	0.128100	-10.294%	6,726	-80.016%
2025-09-11	0.128100	0.150000	0.128100	0.142800	-2.791%	2,502	-82.073%
2025-09-10	0.137549	0.147000	0.137549	0.146900	+14.497%	1,500	-82.573%
2025-09-09	0.138900	0.150000	0.128299	0.128300	-7.698%	8,944	-80.047%
2025-09-08	0.130100	0.140000	0.128100	0.139000	-0.857%	5,348	-81.583%
2025-09-05	0.166700	0.166700	0.140100	0.140201	-15.947%	55,499	-81.741%
2025-09-04	0.155900	0.167000	0.147800	0.166800	+4.250%	17,824	-84.652%
2025-09-03	0.148050	0.166900	0.128100	0.160000	0.000%	5,513	-84.000%
2025-09-02	0.159000	0.164899	0.140000	0.160000	-1.235%	3,314	-84.000%
2025-08-29	0.151800	0.164890	0.151500	0.162000	-1.099%	3,882	-84.198%
2025-08-28	0.164000	0.164000	0.136800	0.163800	+10.676%	2,540	-84.371%
2025-08-27	0.150000	0.150000	0.148000	0.148000	-1.202%	1,972	-82.703%
2025-08-26	0.126200	0.150000	0.126200	0.149800	-0.067%	3,324	-82.911%
2025-08-22	0.150000	0.150000	0.149900	0.149900	+3.379%	2,224	-82.922%
2025-08-21	0.150000	0.150000	0.129900	0.145000	-3.269%	12,626	-82.345%
2025-08-20	0.137500	0.150000	0.125300	0.149900	+7.071%	12,714	-82.922%
2025-08-19	0.120310	0.140000	0.120310	0.140000	-6.667%	15,215	-81.714%
2025-08-18	0.150000	0.150000	0.139100	0.150000	-4.459%	1,592	-82.933%
2025-08-15	0.149800	0.167200	0.146200	0.157000	+4.667%	15,925	-83.694%
2025-08-14	0.130100	0.165000	0.114000	0.150000	-9.091%	25,748	-82.933%
2025-08-13	0.150000	0.167000	0.120700	0.165000	+10.000%	140,152	-84.485%
2025-08-12	0.110000	0.162000	0.100000	0.150000	+38.889%	184,646	-82.933%
2025-08-11	0.102894	0.108000	0.102894	0.108000	-1.818%	2,227	-76.296%
2025-08-08	0.109800	0.110000	0.103300	0.110000	+0.917%	6,242	-76.727%
2025-08-07	0.098499	0.110000	0.098499	0.109000	+28.235%	3,965	-76.514%
2025-08-06	0.110000	0.110000	0.083249	0.085000	-15.925%	36,105	-69.882%
2025-08-05	0.106600	0.114000	0.100100	0.101100	-8.091%	4,337	-74.679%
2025-08-04	0.114100	0.126200	0.110000	0.110000	0.000%	4,293	-76.727%
2025-08-01	0.113149	0.113149	0.110000	0.110000	0.000%	4,228	-76.727%
2025-07-31	0.110000	0.110000	0.103300	0.110000	+0.182%	22,989	-76.727%
2025-07-30	0.115700	0.115700	0.100000	0.109800	+0.366%	19,005	-76.685%
2025-07-29	0.108190	0.110000	0.090000	0.109400	+9.401%	27,245	-76.600%
2025-07-28	0.080500	0.107100	0.080500	0.099999	-7.835%	17,336	-74.400%
2025-07-25	0.105000	0.108600	0.090100	0.108500	+0.464%	6,677	-76.406%
2025-07-24	0.107900	0.108000	0.107900	0.107999	-0.918%	3,141	-76.296%
2025-07-23	0.091100	0.110000	0.086400	0.109000	-5.217%	15,070	-76.514%
2025-07-21	0.107200	0.140000	0.102500	0.115000	+39.367%	10,788	-77.739%
2025-07-18	0.119600	0.125000	0.082516	0.082516	-15.273%	9,090	-68.976%
2025-07-17	0.080200	0.120000	0.080200	0.097390	-22.087%	38,929	-73.714%
2025-07-16	0.080100	0.129899	0.075100	0.124999	+11.656%	20,057	-79.520%
2025-07-15	0.115900	0.125300	0.111950	0.111950	-2.652%	3,242	-77.133%
2025-07-14	0.095050	0.115000	0.095050	0.115000	-2.459%	4,191	-77.739%
2025-07-11	0.125500	0.125500	0.103100	0.117899	+7.474%	15,686	-78.286%
2025-07-10	0.074600	0.110000	0.074600	0.109700	+4.475%	10,722	-76.664%
2025-07-09	0.074000	0.140000	0.074000	0.105001	+5.002%	2,348	-75.619%
2025-07-08	0.132000	0.132000	0.092202	0.099999	-18.034%	22,520	-74.400%
2025-07-07	0.100000	0.141000	0.073500	0.122001	+22.001%	27,668	-79.017%
2025-07-03	0.099900	0.100000	0.099238	0.100000	0.000%	18,760	-74.400%
2025-07-02	0.072000	0.100000	0.072000	0.100000	+0.100%	22,639	-74.400%
2025-07-01	0.100000	0.100000	0.094100	0.099900	-0.100%	3,850	-74.374%
2025-06-30	0.100000	0.100000	0.092757	0.100000	0.000%	7,750	-74.400%
2025-06-27	0.100000	0.100000	0.099000	0.100000	+7.643%	11,191	-74.400%
2025-06-26	0.089900	0.093000	0.080000	0.092900	+3.337%	18,343	-72.443%
2025-06-25	0.089900	0.089900	0.089900	0.089900	-3.541%	1,002	-71.524%
2025-06-24	0.079900	0.095000	0.075000	0.093200	+4.134%	12,895	-72.532%
2025-06-23	0.089600	0.093700	0.070000	0.089500	-8.952%	27,472	-71.397%
2025-06-20	0.080200	0.099600	0.080200	0.098300	+12.658%	10,827	-73.957%
2025-06-18	0.090100	0.090100	0.080100	0.087255	-12.658%	4,494	-70.661%
2025-06-17	0.105100	0.105100	0.073600	0.099900	-9.099%	56,434	-74.374%
2025-06-16	0.100000	0.110000	0.100000	0.109900	+5.673%	40,589	-76.706%
2025-06-13	0.099900	0.110149	0.091900	0.104000	+4.000%	11,212	-75.385%
2025-06-12	0.100000	0.110000	0.090000	0.100000	+11.857%	50,534	-74.400%
2025-06-11	0.095000	0.098900	0.080000	0.089400	+0.562%	40,018	-71.365%
2025-06-10	0.089600	0.092900	0.080000	0.088900	-0.112%	20,947	-71.204%
2025-06-09	0.081800	0.099000	0.081800	0.089000	+17.726%	80,485	-71.236%
2025-06-06	0.070300	0.080000	0.070300	0.075599	+0.797%	29,357	-66.137%
2025-06-05	0.081600	0.082800	0.060000	0.075001	+6.234%	43,957	-65.867%
2025-06-04	0.097000	0.097000	0.065200	0.070600	-29.329%	51,383	-63.739%
2025-06-03	0.129400	0.129400	0.062500	0.099900	-22.013%	170,847	-74.374%
2025-06-02	0.116300	0.128100	0.116100	0.128099	-7.040%	19,670	-80.015%
2025-05-30	0.144900	0.144900	0.115000	0.137800	-4.900%	37,457	-81.422%
2025-05-29	0.153801	0.169400	0.126100	0.144900	-13.596%	42,915	-82.333%
2025-05-28	0.163700	0.175000	0.138801	0.167700	+21.964%	78,000	-84.735%
2025-05-27	0.166000	0.177000	0.110100	0.137500	-10.254%	138,399	-81.382%
2025-05-23	0.135100	0.192999	0.135100	0.153210	+13.489%	111,065	-83.291%
2025-05-22	0.270000	0.270000	0.131000	0.135000	-45.455%	232,220	-81.037%
2025-05-21	0.200000	0.355000	0.150000	0.247500	+229.561%	912,550	-89.657%
2025-05-20	0.040500	0.086100	0.040500	0.075100	+94.057%	211,693	-65.912%
2025-05-19	0.044600	0.044600	0.032800	0.038700	+4.595%	2,546	-33.850%
2025-05-16	0.034000	0.044800	0.030600	0.037000	-0.270%	24,323	-30.811%
2025-05-15	0.049500	0.049500	0.037049	0.037100	-22.708%	12,403	-30.997%
2025-05-14	0.047600	0.049500	0.037600	0.048000	+28.342%	7,272	-46.667%
2025-05-13	0.041550	0.048000	0.035100	0.037400	-22.083%	6,264	-31.551%
2025-05-12	0.041600	0.049000	0.032900	0.048000	+2.128%	15,376	-46.667%
2025-05-09	0.030500	0.049500	0.030500	0.047000	+25.333%	26,867	-45.532%
2025-05-08	0.033751	0.037500	0.033749	0.037500	+4.457%	2,000	-31.733%
2025-05-07	0.032951	0.036500	0.030000	0.035900	+2.571%	17,155	-28.691%
2025-05-06	0.035000	0.035000	0.035000	0.035000	-3.047%	102	-26.857%
2025-05-02	0.030000	0.037500	0.025000	0.036100	-7.436%	20,648	-29.086%
2025-04-29	0.032600	0.041000	0.029998	0.039000	-17.895%	11,534	-34.359%
2025-04-28	0.030700	0.048300	0.030700	0.047500	-0.835%	8,609	-46.105%
2025-04-24	0.047900	0.047900	0.047900	0.047900	-0.622%	426	-46.555%
2025-04-23	0.034700	0.048200	0.034700	0.048200	-0.207%	800	-46.888%
2025-04-22	0.036600	0.048300	0.036600	0.048300	-1.629%	800	-46.998%
2025-04-17	0.042751	0.049400	0.036200	0.049100	+17.746%	2,450	-47.862%
2025-04-16	0.046800	0.049200	0.035000	0.041700	-12.762%	13,966	-38.609%
2025-04-15	0.031700	0.048000	0.031700	0.047800	+19.500%	3,192	-46.444%
2025-04-14	0.032601	0.044000	0.032500	0.040000	+3.627%	4,476	-36.000%
2025-04-11	0.035000	0.038600	0.034849	0.038600	-13.647%	2,581	-33.679%
2025-04-10	0.030700	0.044800	0.030700	0.044700	-10.060%	3,720	-42.729%
2025-04-09	0.039000	0.049700	0.027300	0.049700	-1.389%	10,227	-48.491%
2025-04-08	0.049900	0.050400	0.030000	0.050400	+16.129%	14,784	-49.206%
2025-04-07	0.049799	0.049900	0.030000	0.043400	-11.429%	6,915	-41.014%
2025-04-04	0.066700	0.066700	0.025000	0.049000	-18.333%	58,002	-47.755%
2025-04-03	0.063699	0.067401	0.047000	0.060000	+25.261%	28,929	-57.333%
2025-04-02	0.047800	0.061700	0.047800	0.047900	-20.167%	6,596	-46.555%
2025-04-01	0.050200	0.064500	0.046500	0.060000	+19.284%	16,463	-57.333%
2025-03-31	0.050300	0.058100	0.044500	0.050300	-6.852%	13,244	-49.105%
2025-03-28	0.062300	0.062300	0.054000	0.054000	-7.376%	5,829	-52.593%
2025-03-27	0.059999	0.062000	0.055000	0.058300	+2.641%	2,520	-56.089%
2025-03-26	0.056700	0.060000	0.054200	0.056800	0.000%	23,438	-54.930%
2025-03-24	0.059000	0.059000	0.051200	0.056800	+13.373%	6,208	-54.930%
2025-03-21	0.053549	0.057000	0.050100	0.050100	-10.536%	2,340	-48.902%
2025-03-20	0.050200	0.060000	0.049500	0.056000	+11.554%	7,768	-54.286%
2025-03-19	0.050000	0.060000	0.050000	0.050200	-14.915%	6,855	-49.004%
2025-03-18	0.046200	0.059100	0.046200	0.059000	+9.259%	32,334	-56.610%
2025-03-14	0.054400	0.054400	0.054000	0.054000	-1.818%	4,100	-52.593%
2025-03-13	0.055000	0.055000	0.054900	0.055000	+0.182%	2,379	-53.455%
2025-03-12	0.054900	0.054900	0.054900	0.054900	+10.463%	2,000	-53.370%
2025-03-11	0.047700	0.049700	0.047700	0.049700	-3.092%	3,806	-48.491%
2025-03-10	0.053400	0.053400	0.044100	0.051286	+0.758%	1,400	-50.084%
2025-03-07	0.050999	0.055000	0.050900	0.050900	+19.204%	4,071	-49.705%
2025-03-06	0.051000	0.052000	0.042700	0.042700	+0.708%	10,828	-40.047%
2025-03-05	0.050000	0.050500	0.042400	0.042400	-14.859%	42,847	-39.623%
2025-03-04	0.040001	0.050000	0.030100	0.049800	-3.488%	31,273	-48.594%
2025-03-03	0.052550	0.052550	0.015000	0.051600	+5.306%	21,927	-50.388%
2025-02-28	0.060000	0.060000	0.045100	0.049000	-2.970%	9,185	-47.755%
2025-02-27	0.068000	0.068000	0.050500	0.050500	-19.841%	7,560	-49.307%
2025-02-26	0.068000	0.068000	0.060000	0.063000	+5.000%	21,144	-59.365%
2025-02-25	0.051100	0.068000	0.050400	0.060000	+0.503%	12,180	-57.333%
2025-02-24	0.055000	0.059700	0.055000	0.059700	+19.400%	2,538	-57.119%
2025-02-21	0.054500	0.054500	0.050000	0.050000	+0.385%	1,296	-48.800%
2025-02-20	0.045299	0.049999	0.045299	0.049808	-8.441%	25,405	-48.603%
2025-02-19	0.060000	0.060000	0.038649	0.054400	-6.849%	43,948	-52.941%
2025-02-18	0.050000	0.058500	0.050000	0.058400	+9.568%	23,208	-56.164%
2025-02-14	0.049500	0.053900	0.040300	0.053300	+31.605%	45,912	-51.970%
2025-02-13	0.043700	0.048200	0.040400	0.040500	-16.495%	4,096	-36.790%
2025-02-12	0.048600	0.048600	0.043700	0.048500	-0.411%	2,621	-47.216%
2025-02-11	0.048700	0.048700	0.048700	0.048700	-1.417%	102	-47.433%
2025-02-10	0.054300	0.054300	0.049400	0.049400	+17.583%	1,392	-48.178%
2025-02-07	0.037600	0.048800	0.037500	0.042013	-12.105%	33,897	-39.066%
2025-02-06	0.055100	0.059000	0.032500	0.047799	-20.335%	55,049	-46.442%
2025-02-05	0.040000	0.068500	0.040000	0.060000	+39.535%	127,908	-57.333%
2025-02-04	0.044400	0.044500	0.043000	0.043000	+13.158%	8,144	-40.465%
2025-02-03	0.038200	0.038200	0.035000	0.038000	+2.703%	32,077	-32.632%
2025-01-31	0.047500	0.062300	0.036000	0.037000	-22.432%	54,501	-30.811%
2025-01-30	0.042900	0.047700	0.036000	0.047700	+11.186%	10,845	-46.331%
2025-01-29	0.043900	0.046000	0.040000	0.042901	+18.820%	16,122	-40.328%
2025-01-28	0.046800	0.046800	0.036000	0.036106	-22.519%	13,191	-29.098%
2025-01-27	0.047600	0.047700	0.039700	0.046600	+14.216%	37,100	-45.064%
2025-01-24	0.048800	0.048800	0.039100	0.040800	-8.108%	28,554	-37.255%
2025-01-23	0.040000	0.044400	0.038400	0.044400	+1.370%	5,653	-42.342%
2025-01-22	0.050000	0.050000	0.038000	0.043800	-2.667%	35,295	-41.553%
2025-01-21	0.045000	0.057000	0.038000	0.045000	-10.000%	41,479	-43.111%
2025-01-17	0.050000	0.063800	0.050000	0.050000	+18.203%	54,100	-48.800%
2025-01-16	0.040000	0.063800	0.040000	0.042300	+8.462%	75,841	-39.480%
2025-01-15	0.050000	0.050000	0.039000	0.039000	-31.579%	11,350	-34.359%
2025-01-14	0.063700	0.076200	0.049900	0.057000	-5.000%	43,129	-55.088%
2025-01-13	0.067200	0.069600	0.046933	0.060000	+41.176%	83,123	-57.333%
2025-01-10	0.069000	0.070000	0.040000	0.042500	-31.891%	35,430	-39.765%
2025-01-08	0.053000	0.069000	0.036000	0.062400	+25.050%	122,663	-58.974%
2025-01-07	0.037800	0.059300	0.031800	0.049900	+58.413%	34,020	-48.697%
2025-01-06	0.045000	0.050000	0.031500	0.031500	-36.874%	25,135	-18.730%
2025-01-03	0.032000	0.050000	0.031200	0.049900	+60.450%	29,160	-48.697%
2025-01-02	0.028900	0.046000	0.028900	0.031100	-11.143%	18,126	-17.685%
2024-12-31	0.060000	0.060000	0.030000	0.035000	-30.417%	102,211	-26.857%
2024-12-30	0.058100	0.060000	0.050100	0.050300	-16.167%	23,911	-49.105%
2024-12-27	0.065000	0.065000	0.057900	0.060000	-14.286%	38,271	-57.333%
2024-12-26	0.117900	0.120000	0.070000	0.070000	-23.077%	97,730	-63.429%
2024-12-24	0.082500	0.120000	0.082500	0.091000	+13.750%	77,945	-71.868%
2024-12-23	0.040000	0.090000	0.040000	0.080000	+189.855%	271,555	-68.000%
2024-12-20	0.016000	0.039000	0.014600	0.027600	+153.211%	54,551	-7.246%
2024-12-19	0.008700	0.011000	0.008700	0.010900	-0.909%	8,562	+134.862%
2024-12-18	0.010699	0.011000	0.010145	0.011000	+1.852%	18,656	+132.727%
2024-12-13	0.009100	0.010900	0.009100	0.010800	+12.500%	4,578	+137.037%
2024-12-12	0.009450	0.009600	0.009450	0.009600	-12.727%	486	+166.667%
2024-12-09	0.011000	0.011000	0.011000	0.011000	+15.789%	2,005	+132.727%
2024-12-06	0.012700	0.012700	0.005200	0.009500	-24.603%	85,436	+169.474%

.dark-mode .hZXnH9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hZXnH9{ color: #333333; background-color: white; border: 2px solid #333333; }EDBLWEdible Garden AG Incorporated Warrantstock NASDAQ Warrant

EDBLW
Edible Garden AG Incorporated Warrant
stock NASDAQ Warrant