Edible Garden AG Incorporated - Common Stock (EDBL)

2.3300
-0.1700 (-6.80%)
NASDAQ· Last Trade: Aug 1st, 12:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20262.402.402.252.33229,9392.33
7/30/20262.472.622.422.50330,4862.50
7/29/20262.362.852.302.45674,2602.45
7/28/20262.613.082.422.431,494,6282.43
7/27/20267.888.602.802.9134,786,5182.91
7/24/20263.203.403.103.1469,4553.14
7/23/20263.183.263.033.0686,6303.06
7/22/20263.473.673.363.4762,7363.47
7/21/20263.363.853.333.6079,2263.60
7/20/20263.233.993.233.56362,2593.56
7/17/20263.153.382.983.23150,5833.23
7/16/20263.303.423.173.2143,1473.21
7/15/20263.303.653.053.40109,0343.40
7/14/20263.553.903.353.48193,0533.48
7/13/20264.544.733.924.20285,2124.20
7/10/20260.090.100.080.1021,009,4114.39
7/09/20260.100.120.100.12189,256,1705.22
7/08/20260.130.150.100.12471,922,6755.22
7/07/20260.100.100.080.0918,651,2933.95
7/06/20260.120.120.100.123,092,6515.25
7/02/20260.120.140.120.139,377,1465.67
7/01/20260.170.170.160.1611,771,6957.31
6/30/20260.290.360.180.19340,342,3848.60
6/29/20260.160.170.160.16283,5597.35
6/26/20260.160.170.150.16939,4617.08
6/25/20260.190.190.160.16739,3257.29
6/24/20260.200.200.180.19837,9268.55
6/23/20260.200.200.190.202,983,9288.99
6/22/20260.220.220.210.21398,2549.39
6/18/20260.210.220.200.22646,0579.80
6/17/20260.220.220.210.21395,9429.27
6/16/20260.210.230.200.221,931,2809.90
6/15/20260.250.270.200.212,049,8909.49
6/12/20260.260.270.240.26689,81711.58
6/11/20260.240.270.230.272,079,31112.06
6/10/20260.210.240.210.241,554,05010.80
6/09/20260.230.240.200.222,084,7199.99
6/08/20260.200.280.200.2311,486,20510.22
6/05/20260.200.220.190.2128,668,1439.40
6/04/20260.190.220.180.212,162,7939.67
6/03/20260.230.230.200.203,090,6099.08
6/02/20260.230.250.220.241,067,31110.66
6/01/20260.250.250.220.233,009,57510.49
5/29/20260.290.280.240.261,247,21511.79
5/28/20260.270.300.270.29800,03613.01
5/27/20260.270.290.260.291,441,91113.10
5/26/20260.240.280.230.283,291,32812.54
5/22/20260.250.250.230.242,672,57010.95
5/21/20260.280.280.260.275,651,59712.02
5/20/20260.260.280.250.281,184,84912.46
5/19/20260.230.290.230.273,400,86712.09
5/18/20260.250.290.250.298,506,25112.91
5/15/20260.560.560.340.3969,445,97317.52
5/14/20260.490.490.380.4147,065,89718.54
5/13/20260.350.380.330.3713,373,37316.87
5/12/20260.350.360.320.35455,42615.83
5/11/20260.370.370.300.34673,98715.45
5/08/20260.380.400.360.40245,39117.82
5/07/20260.390.400.370.39341,92717.34
5/06/20260.400.410.380.39435,98017.65
5/05/20260.440.440.400.41462,54318.41
5/04/20260.480.480.440.451,619,70120.30
5/01/20260.510.510.480.49283,45222.00