Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.490 -0.730 (-11.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Aug 01, 2023 1.310 1.310 1.180 1.250 42,603 -0.04(-2.95%)
Jul 31, 2023 1.210 1.290 1.210 1.288 14,742 +0.04(+3.45%)
Jul 28, 2023 1.230 1.250 1.210 1.245 29,610 +0.02(+1.22%)
Jul 27, 2023 1.300 1.320 1.212 1.230 70,797 -0.07(-5.63%)
Jul 26, 2023 1.270 1.370 1.180 1.303 378,629 +0.02(+1.27%)
Jul 25, 2023 1.340 1.340 1.260 1.287 17,657 -0.04(-3.23%)
Jul 24, 2023 1.260 1.400 1.210 1.330 98,728 +0.06(+4.72%)
Jul 21, 2023 1.230 1.300 1.150 1.270 165,995 +0.04(+3.25%)
Jul 20, 2023 1.430 1.570 1.170 1.230 1,761,590 -0.06(-4.70%)
Jul 19, 2023 1.250 1.367 1.240 1.291 735,333 +0.06(+4.93%)
Jul 18, 2023 1.210 1.242 1.210 1.230 9,859 -0.00(-0.06%)
Jul 17, 2023 1.240 1.270 1.220 1.231 11,191 -0.04(-2.93%)
Jul 14, 2023 1.290 1.310 1.268 1.268 38,274 -0.02(-1.71%)
Jul 13, 2023 1.270 1.430 1.239 1.290 112,637 +0.02(+1.57%)
Jul 12, 2023 1.200 1.270 1.190 1.270 36,876 +0.02(+1.60%)
Jul 11, 2023 1.270 1.270 1.200 1.250 30,049 +0.02(+1.63%)
Jul 10, 2023 1.230 1.270 1.200 1.230 31,162 -0.03(-2.38%)
Jul 07, 2023 1.220 1.270 1.220 1.260 13,689 +0.05(+4.13%)
Jul 06, 2023 1.230 1.260 1.160 1.210 21,184 -0.04(-3.20%)
Jul 05, 2023 1.250 1.295 1.250 1.250 21,944 +0.01(+0.81%)
Jul 03, 2023 1.260 1.300 1.220 1.240 18,367 -0.03(-2.36%)
Jun 30, 2023 1.290 1.290 1.200 1.270 42,473 +0.02(+1.60%)
Jun 29, 2023 1.290 1.290 1.210 1.250 34,761 -0.03(-2.34%)
Jun 28, 2023 1.280 1.350 1.201 1.280 30,836 -0.01(-0.78%)
Jun 27, 2023 1.290 1.360 1.290 1.290 13,991 -0.06(-4.44%)
Jun 26, 2023 1.340 1.410 1.260 1.350 30,260 +0.00(+0.00%)
Jun 23, 2023 1.290 1.450 1.290 1.350 24,685 +0.01(+0.75%)
Jun 22, 2023 1.250 1.390 1.250 1.340 29,276 +0.06(+4.69%)
Jun 21, 2023 1.270 1.340 1.180 1.280 49,364 -0.04(-3.03%)
Jun 20, 2023 1.360 1.410 1.150 1.320 81,809 -0.06(-4.35%)
Jun 16, 2023 1.430 1.478 1.380 1.380 33,346 -0.07(-4.83%)
Jun 15, 2023 1.510 1.550 1.410 1.450 33,985 -0.35(-19.44%)
May 08, 2023 1.650 2.000 1.650 1.800 338,191 +0.03(+1.69%)
May 05, 2023 1.790 1.840 1.600 1.770 857,168 -0.02(-1.12%)
May 04, 2023 1.710 1.810 1.670 1.790 517,350 +0.14(+8.49%)
May 03, 2023 1.740 1.800 1.500 1.650 249,011 -0.15(-8.33%)
May 02, 2023 1.810 1.920 1.710 1.800 125,825 +0.06(+3.45%)
May 01, 2023 1.790 1.830 1.680 1.740 63,360 -0.04(-2.25%)
Apr 28, 2023 1.640 1.890 1.640 1.780 55,668 +0.07(+4.09%)
Apr 27, 2023 1.780 1.795 1.690 1.710 41,468 -0.07(-3.93%)
Apr 26, 2023 1.800 1.880 1.770 1.780 69,346 -0.06(-3.26%)
Apr 25, 2023 1.890 1.900 1.810 1.840 45,682 -0.05(-2.65%)
Apr 24, 2023 1.860 1.900 1.790 1.890 45,522 +0.03(+1.61%)
Apr 21, 2023 1.820 1.920 1.770 1.860 135,355 -0.06(-3.12%)
Apr 20, 2023 2.100 2.130 1.800 1.920 492,626 -0.18(-8.57%)
Apr 19, 2023 1.860 2.450 1.750 2.100 2,269,597 +0.24(+12.90%)
Apr 18, 2023 1.740 1.990 1.730 1.860 482,019 +0.13(+7.51%)
Apr 17, 2023 1.600 1.920 1.570 1.730 325,213 +0.12(+7.45%)
Apr 14, 2023 1.710 1.720 1.540 1.610 190,435 -0.10(-5.85%)
Apr 13, 2023 1.870 1.870 1.710 1.710 118,488 -0.16(-8.56%)
Apr 12, 2023 1.830 1.880 1.780 1.870 68,343 +0.06(+3.31%)
Apr 11, 2023 1.810 1.870 1.750 1.810 173,149 -0.10(-5.24%)
Apr 10, 2023 1.880 2.090 1.750 1.910 506,454 -0.10(-4.98%)
Apr 06, 2023 1.980 2.040 1.950 2.010 52,035 +0.03(+1.52%)
Apr 05, 2023 2.110 2.160 1.920 1.980 173,561 -0.17(-7.91%)
Apr 04, 2023 2.250 2.250 2.120 2.150 112,922 -0.12(-5.29%)
Apr 03, 2023 2.300 2.360 2.210 2.270 50,444 -0.03(-1.30%)
Mar 31, 2023 2.180 2.300 2.150 2.300 65,265 +0.08(+3.60%)
Mar 30, 2023 2.190 2.230 2.130 2.220 122,552 +0.02(+0.91%)
Mar 29, 2023 2.230 2.390 1.960 2.200 247,211 -0.06(-2.65%)
Mar 28, 2023 2.280 2.380 2.170 2.260 232,006 -0.06(-2.59%)
Mar 27, 2023 2.220 2.420 2.150 2.320 172,613 +0.11(+4.98%)
Mar 24, 2023 2.300 2.360 2.130 2.210 308,982 -0.10(-4.33%)
Mar 23, 2023 2.750 2.760 2.260 2.310 520,011 -0.48(-17.20%)
Mar 22, 2023 2.980 3.130 2.560 2.790 1,321,363 -1.30(-31.78%)
Mar 21, 2023 4.120 4.260 3.620 4.090 1,289,600 +0.40(+10.84%)
Mar 20, 2023 3.250 3.750 3.250 3.690 754,244 +0.46(+14.24%)
Mar 17, 2023 3.350 3.540 3.230 3.230 277,519 -0.13(-3.87%)
Mar 16, 2023 3.290 3.550 3.280 3.360 238,548 -0.02(-0.59%)
Mar 15, 2023 3.110 3.440 3.110 3.380 181,881 +0.12(+3.68%)
Mar 14, 2023 3.310 3.430 3.120 3.260 207,238 -0.01(-0.31%)
Mar 13, 2023 3.160 3.300 3.020 3.270 127,593 +0.06(+1.87%)
Mar 10, 2023 3.000 3.460 2.950 3.210 611,354 +0.13(+4.22%)
Mar 09, 2023 3.070 3.200 2.920 3.080 698,769 -0.42(-12.00%)
Mar 08, 2023 3.210 4.740 3.210 3.500 23,608,008 +0.48(+15.89%)
Mar 07, 2023 2.890 3.080 2.800 3.020 142,416 +0.21(+7.47%)
Mar 06, 2023 2.850 2.920 2.750 2.810 125,432 +0.12(+4.46%)
Mar 03, 2023 2.700 2.770 2.600 2.690 71,254 -0.01(-0.37%)
Mar 02, 2023 2.740 2.850 2.630 2.700 270,929 -0.05(-1.82%)
Mar 01, 2023 3.300 3.480 2.640 2.750 417,325 -0.64(-18.88%)
Feb 28, 2023 3.190 3.426 3.140 3.390 120,490 +0.19(+5.94%)
Feb 27, 2023 3.200 3.300 3.120 3.200 56,939 +0.03(+0.95%)
Feb 24, 2023 3.460 3.780 3.070 3.170 384,017 -0.34(-9.69%)
Feb 23, 2023 2.980 3.650 2.920 3.510 428,881 +0.56(+18.98%)
Feb 22, 2023 3.270 3.290 2.900 2.950 209,602 -0.31(-9.51%)
Feb 21, 2023 3.600 3.630 3.150 3.260 185,747 -0.41(-11.17%)
Feb 17, 2023 3.840 3.900 3.590 3.670 117,161 -0.28(-7.09%)
Feb 16, 2023 3.950 4.030 3.750 3.950 183,155 -0.11(-2.71%)
Feb 15, 2023 3.800 4.140 3.800 4.060 203,353 +0.22(+5.73%)
Feb 14, 2023 4.100 4.150 3.770 3.840 370,378 -0.28(-6.80%)
Feb 13, 2023 4.150 4.360 4.100 4.120 622,761 -0.35(-7.83%)
Feb 10, 2023 4.820 5.140 4.200 4.470 3,492,449 +0.24(+5.67%)
Feb 09, 2023 4.380 4.870 4.100 4.230 1,353,263 -0.05(-1.17%)
Feb 08, 2023 4.650 4.725 4.250 4.280 695,044 -0.52(-10.83%)
Feb 07, 2023 5.000 5.000 4.540 4.800 503,491 +0.02(+0.42%)
Feb 06, 2023 5.050 5.050 4.670 4.780 644,804 +0.03(+0.63%)
Feb 03, 2023 4.700 4.980 4.520 4.750 2,492,979 -3.60(-43.11%)
Feb 02, 2023 10.60 10.60 8.136 8.350 344,498 -3.35(-28.63%)
Feb 01, 2023 13.15 15.55 10.01 11.70 783,635 +0.90(+8.33%)
Jan 31, 2023 8.150 14.98 8.000 10.80 957,060 +2.76(+34.33%)
Jan 30, 2023 7.730 9.440 7.200 8.040 210,849 +0.05(+0.63%)
Jan 27, 2023 9.600 10.08 7.610 7.990 133,721 -1.21(-13.15%)
Jan 26, 2023 10.40 16.98 8.580 9.200 1,470,480 -1.30(-12.38%)
Jan 25, 2023 11.10 11.68 9.003 10.50 53,465 -0.45(-4.11%)
Jan 24, 2023 12.38 12.90 9.909 10.95 37,860 +0.30(+2.79%)
Jan 23, 2023 11.10 14.94 10.20 10.65 118,559 +0.17(+1.60%)
Jan 20, 2023 9.000 11.10 8.370 10.48 24,767 +1.18(+12.74%)
Jan 19, 2023 7.800 10.35 7.761 9.300 66,328 +1.74(+23.06%)
Jan 18, 2023 8.190 8.190 7.395 7.557 5,385 -0.07(-0.94%)
Jan 17, 2023 7.905 7.950 7.365 7.629 7,874 -0.11(-1.47%)
Jan 13, 2023 8.040 8.400 7.500 7.743 6,921 +0.04(+0.55%)
Jan 12, 2023 8.100 8.100 7.422 7.701 10,101 +0.28(+3.76%)
Jan 11, 2023 7.500 7.962 7.200 7.422 15,621 -0.08(-1.08%)
Jan 10, 2023 6.900 7.776 6.840 7.503 13,164 +0.45(+6.38%)
Jan 09, 2023 6.786 7.332 6.600 7.053 5,181 +0.08(+1.21%)
Jan 06, 2023 6.690 7.200 6.237 6.969 13,537 +0.00(+0.00%)
Jan 05, 2023 8.400 8.292 6.750 6.969 74,304 -0.41(-5.53%)
Jan 04, 2023 6.900 9.900 6.300 7.377 119,057 +0.17(+2.42%)
Jan 03, 2023 6.600 7.500 6.150 7.203 22,592 +0.90(+14.33%)
Dec 30, 2022 6.000 6.600 5.997 6.300 8,000 -0.59(-8.62%)
Dec 29, 2022 6.840 7.800 6.552 6.894 5,388 +0.06(+0.92%)
Dec 28, 2022 7.440 7.977 6.600 6.831 5,032 -0.67(-8.88%)
Dec 27, 2022 6.900 7.860 6.807 7.497 15,282 +0.69(+10.14%)
Dec 23, 2022 7.263 7.263 6.450 6.807 2,655 -0.09(-1.35%)
Dec 22, 2022 6.750 7.200 6.000 6.900 9,587 +0.54(+8.44%)
Dec 21, 2022 6.600 7.062 6.033 6.363 6,816 +0.20(+3.16%)
Dec 20, 2022 6.534 6.747 6.150 6.168 5,086 -0.57(-8.42%)
Dec 19, 2022 6.780 7.482 5.736 6.735 8,908 -0.04(-0.62%)
Dec 16, 2022 6.660 7.800 6.036 6.777 17,983 -1.17(-14.75%)
Dec 15, 2022 11.40 11.34 7.212 7.950 13,207 -2.17(-21.48%)
Dec 14, 2022 12.09 12.09 9.549 10.12 8,750 -1.12(-9.98%)
Dec 13, 2022 10.20 11.38 9.018 11.25 28,504 -1.62(-12.61%)
Dec 12, 2022 8.040 19.80 7.860 12.87 286,731 +4.79(+59.36%)
Dec 09, 2022 8.700 8.700 7.545 8.076 5,378 -0.62(-7.11%)
Dec 08, 2022 8.295 8.700 8.247 8.694 1,831 -0.01(-0.07%)
Dec 07, 2022 9.051 9.420 8.127 8.700 5,447 -0.72(-7.64%)
Dec 06, 2022 10.19 11.10 9.000 9.420 6,083 -0.03(-0.29%)
Dec 05, 2022 9.822 10.19 9.306 9.447 3,538 +0.12(+1.25%)
Dec 02, 2022 9.306 11.09 9.306 9.330 6,350 -0.83(-8.21%)
Dec 01, 2022 10.51 11.28 9.000 10.16 13,224 -0.87(-7.86%)
Nov 30, 2022 9.150 13.50 8.529 11.03 61,265 +1.74(+18.69%)
Nov 29, 2022 9.600 9.600 8.700 9.294 3,778 +0.02(+0.26%)
Nov 28, 2022 8.700 10.20 8.415 9.270 3,500 +0.10(+1.08%)
Nov 25, 2022 9.672 10.35 8.430 9.171 1,656 -0.04(-0.46%)
Nov 23, 2022 9.000 10.35 8.160 9.213 4,180 -0.42(-4.33%)
Nov 22, 2022 9.300 10.25 9.000 9.630 2,893 +0.03(+0.31%)
Nov 21, 2022 9.084 10.53 9.030 9.600 3,004 +0.23(+2.43%)
Nov 18, 2022 10.35 10.40 9.300 9.372 6,217 -1.10(-10.49%)
Nov 17, 2022 11.62 11.62 9.750 10.47 7,996 -0.11(-1.05%)
Nov 16, 2022 11.66 11.66 9.909 10.58 8,440 -0.53(-4.73%)
Nov 15, 2022 10.83 12.28 10.24 11.11 2,271 +0.43(+3.99%)
Nov 14, 2022 11.70 12.57 10.50 10.68 6,169 -1.32(-11.00%)
Nov 11, 2022 12.60 13.50 11.37 12.00 5,398 -0.82(-6.39%)
Nov 10, 2022 11.77 14.28 9.936 12.82 12,142 +0.81(+6.72%)
Nov 09, 2022 13.85 13.85 12.01 12.01 5,439 -2.27(-15.88%)
Nov 08, 2022 13.94 14.63 12.30 14.28 10,288 -0.50(-3.37%)
Nov 07, 2022 14.10 22.05 12.06 14.78 68,325 -0.04(-0.28%)
Nov 04, 2022 14.70 16.13 13.02 14.82 2,744 -0.78(-4.98%)
Nov 03, 2022 15.60 16.19 15.00 15.60 1,563 -1.20(-7.14%)
Nov 02, 2022 15.60 17.09 14.70 16.80 2,477 +0.17(+1.01%)
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.