Edible Garden AG (EDBL)
NASDAQ: EDBL
· Real-Time Price · USD
1.84
-0.01 (-0.54%)
At close: Sep 26, 2025, 3:59 PM
1.85
0.54%
After-hours: Sep 26, 2025, 07:10 PM EDT
EDBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 0.00% | 38,511 |
| Sep 25, 2025 | 1.85 | 1.93 | 1.82 | 1.85 | 1.85 | -5.61% | 45,400 |
| Sep 24, 2025 | 1.78 | 1.97 | 1.69 | 1.96 | 1.96 | 10.73% | 263,273 |
| Sep 23, 2025 | 1.81 | 1.83 | 1.76 | 1.77 | 1.77 | -2.21% | 86,432 |
| Sep 22, 2025 | 1.82 | 1.84 | 1.77 | 1.81 | 1.81 | -1.63% | 42,838 |
| Sep 19, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 3.95% | 71,567 |
| Sep 18, 2025 | 1.77 | 1.87 | 1.75 | 1.77 | 1.77 | 0.00% | 124,400 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | -1.12% | 46,317 |
| Sep 16, 2025 | 1.77 | 1.80 | 1.75 | 1.79 | 1.79 | 0.00% | 24,378 |
| Sep 15, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 26,509 |
| Sep 12, 2025 | 1.78 | 1.82 | 1.75 | 1.80 | 1.80 | 0.56% | 43,643 |
| Sep 11, 2025 | 1.77 | 1.82 | 1.75 | 1.79 | 1.79 | 0.56% | 39,744 |
| Sep 10, 2025 | 1.79 | 1.83 | 1.75 | 1.78 | 1.78 | -0.56% | 149,398 |
| Sep 9, 2025 | 1.79 | 1.84 | 1.79 | 1.79 | 1.79 | -1.65% | 88,765 |
| Sep 8, 2025 | 1.88 | 1.88 | 1.79 | 1.82 | 1.82 | 0.55% | 193,300 |
| Sep 5, 2025 | 1.82 | 1.87 | 1.81 | 1.81 | 1.81 | -2.16% | 78,935 |
| Sep 4, 2025 | 1.76 | 1.91 | 1.68 | 1.85 | 1.85 | 3.93% | 208,131 |
| Sep 3, 2025 | 1.81 | 2.62 | 1.77 | 1.78 | 1.78 | -1.11% | 4,328,115 |
| Sep 2, 2025 | 1.77 | 1.87 | 1.77 | 1.80 | 1.80 | -2.17% | 21,910 |
| Aug 29, 2025 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | 1.10% | 20,429 |