Edible Garden AG (EDBL)
NASDAQ: EDBL
· Real-Time Price · USD
1.81
-0.04 (-2.16%)
At close: Sep 05, 2025, 3:57 PM
1.81
0.00%
After-hours: Sep 05, 2025, 07:32 PM EDT
EDBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.82 | 1.87 | 1.81 | 1.81 | 1.81 | -2.16% | 65,105 |
| 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 |
| Aug 28, 2025 | 1.90 | 1.90 | 1.78 | 1.82 | 1.82 | -0.55% | 31,000 |
| Aug 27, 2025 | 1.85 | 1.88 | 1.81 | 1.83 | 1.83 | -3.68% | 32,116 |
| Aug 26, 2025 | 1.87 | 1.95 | 1.87 | 1.90 | 1.90 | 0.53% | 16,712 |
| Aug 25, 2025 | 1.92 | 1.95 | 1.88 | 1.89 | 1.89 | -0.53% | 26,800 |
| Aug 22, 2025 | 1.84 | 1.92 | 1.81 | 1.90 | 1.90 | 3.26% | 29,410 |
| Aug 21, 2025 | 1.83 | 1.85 | 1.77 | 1.84 | 1.84 | -2.13% | 29,419 |
| Aug 20, 2025 | 2.07 | 2.20 | 1.81 | 1.88 | 1.88 | -6.93% | 294,244 |
| Aug 19, 2025 | 1.98 | 2.04 | 1.94 | 2.02 | 2.02 | 0.00% | 44,419 |
| Aug 18, 2025 | 2.04 | 2.04 | 1.92 | 2.02 | 2.02 | -2.42% | 78,500 |
| Aug 15, 2025 | 2.09 | 2.09 | 1.95 | 2.07 | 2.07 | -5.48% | 101,000 |
| Aug 14, 2025 | 2.37 | 2.37 | 2.02 | 2.19 | 2.19 | -6.01% | 594,771 |
| Aug 13, 2025 | 2.34 | 2.36 | 2.30 | 2.33 | 2.33 | 0.00% | 82,700 |
| Aug 12, 2025 | 2.33 | 2.36 | 2.31 | 2.33 | 2.33 | -1.27% | 18,939 |
| Aug 11, 2025 | 2.34 | 2.39 | 2.30 | 2.36 | 2.36 | -0.42% | 34,602 |
| Aug 8, 2025 | 2.30 | 2.37 | 2.28 | 2.37 | 2.37 | 3.04% | 10,700 |