Edible Garden AG (EDBL)
2.44
-0.35 (-12.54%)
At close: Mar 04, 2025, 11:04 AM
EDBL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.77 | 3.77 | 2.62 | 2.79 | -1.19 | -29.90% | 379,713 |
| Feb 28, 2025 | 4.00 | 4.14 | 3.64 | 3.98 | -0.27 | -6.35% | 91,136 |
| Feb 27, 2025 | 4.69 | 4.71 | 4.25 | 4.25 | -0.85 | -16.67% | 136,677 |
| Feb 26, 2025 | 4.83 | 5.43 | 4.83 | 5.10 | 0.14 | 2.82% | 38,181 |
| Feb 25, 2025 | 5.06 | 5.34 | 4.80 | 4.96 | -0.44 | -8.15% | 54,392 |
| Feb 24, 2025 | 5.57 | 5.92 | 4.88 | 5.40 | -0.05 | -0.92% | 103,737 |
| Feb 21, 2025 | 5.88 | 5.88 | 5.38 | 5.45 | -0.38 | -6.52% | 80,716 |
| Feb 20, 2025 | 5.53 | 6.10 | 5.38 | 5.83 | 0.00 | 0.00% | 127,504 |
| Feb 19, 2025 | 5.65 | 6.24 | 5.25 | 5.83 | 0.25 | 4.48% | 336,164 |
| Feb 18, 2025 | 5.69 | 7.75 | 5.12 | 5.58 | 0.54 | 10.71% | 2,007,502 |
| Feb 14, 2025 | 4.47 | 5.22 | 4.42 | 5.04 | 0.61 | 13.77% | 624,543 |
| Feb 13, 2025 | 4.38 | 4.50 | 4.25 | 4.43 | -0.04 | -0.89% | 69,981 |
| Feb 12, 2025 | 4.50 | 4.66 | 4.06 | 4.47 | 0.02 | 0.45% | 105,550 |
| Feb 11, 2025 | 4.50 | 4.55 | 4.34 | 4.45 | -0.18 | -3.89% | 100,093 |
| Feb 10, 2025 | 4.70 | 4.92 | 4.50 | 4.63 | -0.18 | -3.74% | 105,915 |
| Feb 7, 2025 | 4.85 | 5.00 | 4.62 | 4.81 | -0.19 | -3.80% | 110,996 |
| Feb 6, 2025 | 4.82 | 5.25 | 4.75 | 5.00 | -0.20 | -3.85% | 208,032 |
| Feb 5, 2025 | 6.80 | 7.06 | 4.55 | 5.20 | -0.05 | -0.95% | 2,673,138 |
| Feb 4, 2025 | 5.50 | 5.50 | 5.20 | 5.25 | -0.24 | -4.37% | 53,208 |
| Feb 3, 2025 | 5.50 | 5.51 | 5.06 | 5.49 | -0.14 | -2.49% | 88,371 |
| Jan 31, 2025 | 6.25 | 6.50 | 5.50 | 5.63 | -0.50 | -8.16% | 131,770 |
| Jan 30, 2025 | 6.35 | 6.50 | 5.82 | 6.13 | -0.29 | -4.52% | 58,632 |
| Jan 29, 2025 | 6.52 | 7.00 | 6.25 | 6.42 | -0.08 | -1.23% | 53,421 |
| Jan 28, 2025 | 6.50 | 6.73 | 5.93 | 6.50 | -0.27 | -3.99% | 93,673 |
| Jan 27, 2025 | 7.25 | 7.70 | 6.24 | 6.77 | -0.71 | -9.49% | 97,494 |
| Jan 24, 2025 | 6.94 | 8.00 | 6.75 | 7.48 | 0.62 | 9.04% | 204,664 |
| Jan 23, 2025 | 6.69 | 6.97 | 6.51 | 6.86 | -0.14 | -2.00% | 63,844 |
| Jan 22, 2025 | 6.60 | 7.14 | 6.25 | 7.00 | 0.49 | 7.53% | 119,735 |
| Jan 21, 2025 | 6.88 | 6.94 | 6.30 | 6.51 | -0.49 | -7.00% | 88,922 |
| Jan 17, 2025 | 6.36 | 7.23 | 6.36 | 7.00 | 0.75 | 12.00% | 191,045 |
| Jan 16, 2025 | 5.79 | 6.75 | 5.50 | 6.25 | 0.75 | 13.64% | 282,357 |
| Jan 15, 2025 | 6.17 | 6.19 | 5.25 | 5.50 | -0.35 | -5.98% | 151,080 |
| Jan 14, 2025 | 6.70 | 6.73 | 5.54 | 5.85 | -0.23 | -3.78% | 194,620 |
| Jan 13, 2025 | 7.50 | 7.51 | 5.93 | 6.08 | -1.50 | -19.79% | 785,259 |
| Jan 10, 2025 | 7.25 | 7.73 | 6.25 | 7.58 | 0.20 | 2.71% | 182,664 |
| Jan 8, 2025 | 7.99 | 8.46 | 7.38 | 7.38 | -0.58 | -7.29% | 851,333 |
| Jan 7, 2025 | 7.77 | 8.71 | 7.75 | 7.96 | -0.35 | -4.21% | 117,574 |
| Jan 6, 2025 | 9.00 | 10.60 | 8.13 | 8.31 | -0.08 | -0.95% | 381,323 |
| Jan 3, 2025 | 8.00 | 8.75 | 7.41 | 8.39 | 0.61 | 7.84% | 133,172 |
| Jan 2, 2025 | 7.79 | 8.25 | 7.33 | 7.78 | -0.26 | -3.23% | 77,952 |
| Dec 31, 2024 | 8.25 | 8.46 | 7.75 | 8.04 | -0.14 | -1.71% | 89,973 |
| Dec 30, 2024 | 8.50 | 9.25 | 7.75 | 8.18 | -0.46 | -5.32% | 276,000 |
| Dec 27, 2024 | 7.67 | 9.20 | 7.09 | 8.64 | 0.85 | 10.91% | 426,954 |
| Dec 26, 2024 | 8.37 | 8.37 | 7.13 | 7.79 | -1.14 | -12.77% | 329,100 |
| Dec 24, 2024 | 8.39 | 9.38 | 7.05 | 8.93 | -0.12 | -1.33% | 579,766 |
| Dec 23, 2024 | 10.95 | 13.50 | 7.81 | 9.05 | 3.11 | 52.36% | 16,400,540 |
| Dec 20, 2024 | 3.75 | 11.67 | 3.55 | 5.94 | 2.30 | 63.19% | 14,173,080 |
| Dec 19, 2024 | 3.80 | 3.85 | 3.57 | 3.64 | 0.04 | 1.11% | 91,756 |
| Dec 18, 2024 | 3.67 | 3.94 | 3.57 | 3.60 | -0.07 | -1.91% | 47,742 |
| Dec 17, 2024 | 3.75 | 3.75 | 3.54 | 3.67 | -0.03 | -0.81% | 20,728 |