Skip to main content

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

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.660 1.800 1.500 1.580 807,242 -0.01(-0.63%)
Jun 13, 2024 1.650 1.740 1.520 1.590 121,653 -0.06(-3.64%)
Jun 12, 2024 1.710 1.770 1.570 1.650 260,051 -0.06(-3.51%)
Jun 11, 2024 1.600 1.760 1.600 1.710 97,356 +0.00(+0.00%)
Jun 10, 2024 1.770 1.795 1.650 1.710 173,992 -0.05(-2.84%)
Jun 07, 2024 2.020 2.020 1.630 1.760 551,373 -0.29(-14.15%)
Jun 06, 2024 1.850 2.206 1.760 2.050 1,459,743 +0.31(+17.82%)
Jun 05, 2024 1.690 1.950 1.680 1.740 458,109 +0.07(+4.19%)
Jun 04, 2024 1.630 1.700 1.600 1.670 194,498 +0.01(+0.60%)
Jun 03, 2024 1.700 1.750 1.630 1.660 136,959 +0.00(+0.00%)
May 31, 2024 1.720 1.747 1.630 1.660 192,376 -0.04(-2.35%)
May 30, 2024 1.760 1.770 1.660 1.700 249,251 -0.07(-3.95%)
May 29, 2024 1.750 1.809 1.680 1.770 183,838 +0.00(+0.00%)
May 28, 2024 2.140 2.180 1.740 1.770 843,913 -0.41(-18.81%)
May 24, 2024 2.180 2.240 2.120 2.180 259,809 -0.10(-4.39%)
May 23, 2024 2.200 2.500 2.000 2.280 1,083,833 -0.02(-0.87%)
May 22, 2024 1.870 2.390 1.820 2.300 5,623,071 -2.03(-46.88%)
May 21, 2024 5.700 5.860 4.100 4.330 5,926,879 +0.53(+13.95%)
May 20, 2024 3.660 4.320 3.370 3.800 1,240,274 +0.32(+9.20%)
May 17, 2024 4.150 4.330 3.480 3.480 586,974 -1.27(-26.74%)
May 16, 2024 4.800 5.560 4.520 4.750 710,507 -0.19(-3.85%)
May 15, 2024 7.930 9.200 4.810 4.940 18,595,712 +0.67(+15.69%)
May 14, 2024 3.750 4.490 3.610 4.270 135,691 +0.49(+12.96%)
May 13, 2024 3.950 3.950 3.700 3.780 66,961 -0.17(-4.30%)
May 10, 2024 4.390 4.390 3.750 3.950 127,665 -0.37(-8.56%)
May 09, 2024 4.480 4.710 4.310 4.320 96,906 -0.38(-8.09%)
May 08, 2024 4.910 5.030 4.511 4.700 68,233 -0.21(-4.28%)
May 07, 2024 5.000 5.230 4.800 4.910 139,556 +0.10(+2.08%)
May 06, 2024 4.820 5.080 4.490 4.810 118,553 -0.03(-0.62%)
May 03, 2024 4.900 5.290 4.730 4.840 93,992 -0.07(-1.43%)
May 02, 2024 4.840 5.300 4.840 4.910 78,670 +0.01(+0.20%)
May 01, 2024 5.450 5.620 4.900 4.900 121,300 -0.57(-10.42%)
Apr 30, 2024 5.010 5.810 4.900 5.470 152,278 +0.25(+4.79%)
Apr 29, 2024 5.060 5.340 4.811 5.220 125,213 -0.27(-4.92%)
Apr 26, 2024 5.940 6.380 5.040 5.490 237,899 -0.73(-11.74%)
Apr 25, 2024 6.120 6.340 5.570 6.220 164,822 -0.08(-1.27%)
Apr 24, 2024 6.300 6.680 5.450 6.300 284,493 -0.29(-4.40%)
Apr 23, 2024 6.470 7.500 6.151 6.590 1,973,067 +0.33(+5.27%)
Apr 22, 2024 4.020 7.770 3.620 6.260 16,031,256 +2.50(+66.49%)
Apr 19, 2024 4.490 4.490 3.700 3.760 361,911 -0.82(-17.90%)
Apr 18, 2024 6.220 6.360 4.360 4.580 695,996 -2.08(-31.23%)
Apr 17, 2024 6.020 12.47 5.390 6.660 12,890,947 +2.11(+46.37%)
Apr 16, 2024 4.960 5.880 4.410 4.550 274,097 -0.70(-13.33%)
Apr 15, 2024 5.680 6.390 4.320 5.250 865,879 -0.46(-8.06%)
Apr 12, 2024 6.210 6.300 5.580 5.710 55,010 -0.39(-6.39%)
Apr 11, 2024 6.010 6.300 5.600 6.100 179,699 -0.27(-4.16%)
Apr 10, 2024 6.400 6.970 6.320 6.365 112,923 -0.04(-0.55%)
Apr 09, 2024 6.800 7.615 6.310 6.400 230,008 -0.28(-4.19%)
Apr 08, 2024 7.210 7.890 6.270 6.680 171,677 -1.02(-13.25%)
Apr 05, 2024 8.200 11.99 7.300 7.700 476,290 +7.28(+1733.33%)
Apr 04, 2024 0.3900 0.4799 0.3500 0.4200 2,606,806 +0.05(+12.93%)
Apr 03, 2024 0.3200 0.4800 0.3200 0.3719 4,579,345 +0.05(+15.50%)
Apr 02, 2024 0.3500 0.3500 0.3203 0.3220 268,957 -0.03(-7.82%)
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.