Skip to main content

Edible Garden AG Incorporated - Common Stock (NQ: EDBL )

0.3300 +0.0110 (+3.45%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.4972 0.5900 0.4901 0.5599 284,936 +0.06(+11.18%)
Oct 30, 2023 0.5000 0.5174 0.4900 0.5036 68,787 -0.00(-0.73%)
Oct 27, 2023 0.5100 0.5399 0.5055 0.5073 75,863 -0.02(-2.91%)
Oct 26, 2023 0.5160 0.5300 0.5160 0.5225 32,643 -0.00(-0.82%)
Oct 25, 2023 0.5474 0.5479 0.5200 0.5268 82,579 -0.02(-3.32%)
Oct 24, 2023 0.5450 0.5624 0.5346 0.5449 62,047 -0.01(-2.24%)
Oct 23, 2023 0.5700 0.5780 0.5476 0.5574 64,274 +0.01(+1.16%)
Oct 20, 2023 0.5896 0.5985 0.5502 0.5510 158,928 -0.03(-4.84%)
Oct 19, 2023 0.5998 0.6090 0.5727 0.5790 101,708 -0.02(-2.71%)
Oct 18, 2023 0.6324 0.6354 0.5770 0.5951 75,305 -0.03(-5.18%)
Oct 17, 2023 0.6400 0.6499 0.6138 0.6276 121,404 -0.01(-1.86%)
Oct 16, 2023 0.5900 0.6506 0.5861 0.6395 153,406 +0.05(+8.01%)
Oct 13, 2023 0.5500 0.6094 0.5494 0.5921 165,167 +0.03(+5.71%)
Oct 12, 2023 0.5700 0.5749 0.5501 0.5601 91,148 -0.01(-1.89%)
Oct 11, 2023 0.5849 0.5949 0.5676 0.5709 66,626 -0.00(-0.78%)
Oct 10, 2023 0.5824 0.5899 0.5668 0.5754 114,122 +0.01(+1.66%)
Oct 09, 2023 0.6100 0.6150 0.5660 0.5660 176,458 -0.06(-9.67%)
Oct 06, 2023 0.6150 0.6344 0.6100 0.6266 96,334 -0.00(-0.54%)
Oct 05, 2023 0.6300 0.6399 0.6135 0.6300 113,798 -0.01(-1.41%)
Oct 04, 2023 0.6600 0.6764 0.6294 0.6390 136,752 -0.02(-3.18%)
Oct 03, 2023 0.7070 0.7249 0.6561 0.6600 350,648 -0.05(-6.85%)
Oct 02, 2023 0.7599 0.7599 0.7030 0.7085 215,827 -0.04(-4.75%)
Sep 29, 2023 0.8100 0.8100 0.7268 0.7438 215,109 -0.06(-7.12%)
Sep 28, 2023 0.8279 0.8638 0.7800 0.8008 517,129 -0.08(-9.00%)
Sep 27, 2023 0.8300 0.8998 0.8006 0.8800 784,971 +0.08(+10.00%)
Sep 26, 2023 0.8000 0.8190 0.7605 0.8000 150,825 +0.01(+1.01%)
Sep 25, 2023 0.7920 0.8000 0.7301 0.7920 350,973 +0.02(+3.23%)
Sep 22, 2023 0.7800 0.8020 0.7542 0.7672 107,892 -0.01(-1.30%)
Sep 21, 2023 0.8170 0.8232 0.7620 0.7773 341,603 -0.05(-6.35%)
Sep 20, 2023 0.8100 0.8589 0.8070 0.8300 222,106 +0.02(+2.85%)
Sep 19, 2023 0.8300 0.8400 0.7880 0.8070 257,602 -0.03(-3.35%)
Sep 18, 2023 0.8327 0.9050 0.8000 0.8350 496,300 +0.01(+1.36%)
Sep 15, 2023 0.8000 0.8279 0.7850 0.8238 527,528 +0.05(+6.42%)
Sep 14, 2023 0.8439 0.8600 0.7635 0.7741 1,060,904 -0.03(-3.84%)
Sep 13, 2023 0.8200 0.8330 0.8050 0.8050 227,670 -0.01(-1.81%)
Sep 12, 2023 0.8800 0.8800 0.8000 0.8198 305,565 -0.02(-2.42%)
Sep 11, 2023 0.9199 0.9250 0.8333 0.8401 286,092 -0.03(-3.44%)
Sep 08, 2023 0.9300 0.9385 0.7900 0.8700 859,235 -0.02(-2.25%)
Sep 07, 2023 1.230 1.230 0.7676 0.8900 4,560,026 -0.41(-31.54%)
Sep 06, 2023 1.590 1.600 1.300 1.300 1,359,618 -0.32(-19.75%)
Sep 05, 2023 1.910 1.910 1.580 1.620 2,339,166 -0.37(-18.59%)
Sep 01, 2023 1.620 4.480 1.480 1.990 73,292,440 +0.70(+54.26%)
Aug 31, 2023 1.460 1.500 1.260 1.290 409,582 -0.10(-7.19%)
Aug 30, 2023 1.430 1.460 1.360 1.390 544,603 +0.08(+6.11%)
Aug 29, 2023 1.260 1.359 1.230 1.310 279,898 +0.08(+6.50%)
Aug 28, 2023 1.180 1.270 1.180 1.230 123,896 +0.05(+4.24%)
Aug 25, 2023 1.350 1.350 1.165 1.180 208,610 -0.11(-8.53%)
Aug 24, 2023 1.390 1.390 1.290 1.290 93,537 -0.08(-5.84%)
Aug 23, 2023 1.520 1.520 1.350 1.370 108,582 -0.15(-9.87%)
Aug 22, 2023 1.280 1.540 1.260 1.520 365,930 +0.26(+20.63%)
Aug 21, 2023 1.240 1.300 1.220 1.260 259,743 +0.00(+0.00%)
Aug 18, 2023 1.270 1.290 1.220 1.260 174,215 -0.02(-1.95%)
Aug 17, 2023 1.360 1.360 1.260 1.285 154,903 -0.06(-4.11%)
Aug 16, 2023 1.400 1.470 1.310 1.340 397,450 -0.14(-9.45%)
Aug 15, 2023 1.350 1.590 1.240 1.480 1,660,448 +0.19(+14.73%)
Aug 14, 2023 1.340 1.370 1.260 1.290 659,673 -0.13(-9.15%)
Aug 11, 2023 1.500 1.515 1.350 1.420 1,861,717 -0.12(-7.79%)
Aug 10, 2023 1.770 2.370 1.450 1.540 73,529,792 +0.33(+27.80%)
Aug 09, 2023 1.220 1.220 1.180 1.205 15,668 +0.02(+1.26%)
Aug 08, 2023 1.200 1.230 1.180 1.190 17,872 +0.00(+0.00%)
Aug 07, 2023 1.180 1.350 1.170 1.190 213,932 -0.01(-0.83%)
Aug 04, 2023 1.230 1.250 1.200 1.200 13,113 -0.07(-5.51%)
Aug 03, 2023 1.210 1.270 1.200 1.270 9,771 +0.05(+4.10%)
Aug 02, 2023 1.250 1.270 1.200 1.220 13,248 -0.03(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.