Edible Garden AG (EDBLW)
0.05
0.00 (0.20%)
At close: Apr 08, 2025, 12:31 PM
Edible Garden AG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 9,910 |
| Apr 4, 2025 | 0.07 | 0.07 | 0.02 | 0.05 | -0.01 | -16.67% | 58,002 |
| Apr 3, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.01 | 20.00% | 28,945 |
| Apr 2, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 6,596 |
| Apr 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 16,463 |
| Mar 31, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 13,244 |
| Mar 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 5,829 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 2,520 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 23,438 |
| Mar 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 6,387 |
| Mar 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 2,340 |
| Mar 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 7,768 |
| Mar 19, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 6,855 |
| Mar 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 32,334 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 4,100 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 2,379 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 2,400 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 3,806 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 1,400 |
| Mar 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.01 | 25.00% | 4,071 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 20,198 |
| Mar 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 44,747 |
| Mar 4, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 36,321 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 22,927 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 9,185 |
| Feb 27, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 7,660 |
| Feb 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 21,144 |
| Feb 25, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 12,468 |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.01 | 20.00% | 2,538 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 1,296 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 25,405 |
| Feb 19, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 44,948 |
| Feb 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 23,208 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 45,912 |
| Feb 13, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 4,096 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 2,621 |
| Feb 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 102 |
| Feb 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.01 | 25.00% | 1,392 |
| Feb 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 35,197 |
| Feb 6, 2025 | 0.06 | 0.06 | 0.03 | 0.05 | -0.01 | -16.67% | 55,049 |
| Feb 5, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.02 | 50.00% | 127,908 |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 8,144 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 32,077 |
| Jan 31, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 54,540 |
| Jan 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 11,039 |
| Jan 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 17,022 |
| Jan 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 13,191 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 37,100 |
| Jan 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 28,554 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 5,653 |