Edible Garden AG Inc (EDBL) Historical Stock Data

6.22 ↓0.08 (-1.27%)

As of April 25, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EDBL is down -0.21% a day on average. There have been 14 days where Edible Garden AG Inc closed green and 16 days where EDBL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	6.12	6.22	↑$0.10 (1.63%)	5.57	6.34	164.82K
2024-04-24	6.30	6.30	↑$0.00 (0.00%)	5.45	6.68	284.57K
2024-04-23	6.47	6.59	↑$0.12 (1.85%)	6.15	7.50	1.97M
2024-04-22	4.02	6.26	↑$2.24 (55.72%)	3.62	7.77	16.03M
2024-04-19	4.49	3.76	↓$0.73 (-16.26%)	3.70	4.49	360.58K
2024-04-18	6.22	4.58	↓$1.64 (-26.37%)	4.36	6.36	697.82K
2024-04-17	6.02	6.66	↑$0.64 (10.63%)	5.39	12.47	12.89M
2024-04-16	4.96	4.55	↓$0.41 (-8.27%)	4.41	5.88	274.10K
2024-04-15	5.68	5.25	↓$0.43 (-7.57%)	4.32	6.39	865.88K
2024-04-12	6.21	5.71	↓$0.50 (-8.05%)	5.58	6.30	54.98K
2024-04-11	6.01	6.10	↑$0.09 (1.50%)	5.60	6.30	179.70K
2024-04-10	6.40	6.37	↓$0.04 (-0.55%)	6.32	6.97	112.93K
2024-04-09	6.80	6.40	↓$0.40 (-5.88%)	6.31	7.62	230.03K
2024-04-08	7.21	6.68	↓$0.53 (-7.35%)	6.27	7.89	171.83K
2024-04-05	8.20	7.70	↓$0.50 (-6.10%)	7.30	11.99	474.75K
2024-04-04	0.39	0.42	↑$0.03 (8.81%)	0.35	0.48	2.66M
2024-04-03	0.32	0.37	↑$0.05 (16.22%)	0.32	0.48	4.58M
2024-04-02	0.35	0.32	↓$0.03 (-8.00%)	0.32	0.35	269.14K
2024-04-01	0.34	0.35	↑$0.01 (2.74%)	0.34	0.38	464.73K
2024-03-28	0.32	0.32	↑$0.00 (1.27%)	0.31	0.34	159.79K
2024-03-27	0.31	0.32	↑$0.00 (1.30%)	0.30	0.32	85.77K
2024-03-26	0.31	0.30	↓$0.01 (-3.13%)	0.29	0.31	47.36K
2024-03-25	0.30	0.30	↑$0.00 (0.64%)	0.29	0.31	154.66K
2024-03-22	0.29	0.29	↓$0.00 (-1.03%)	0.27	0.32	301.57K
2024-03-21	0.32	0.30	↓$0.02 (-6.12%)	0.29	0.34	193.47K
2024-03-20	0.30	0.32	↑$0.01 (4.89%)	0.29	0.33	132.95K
2024-03-19	0.31	0.30	↓$0.00 (-1.44%)	0.28	0.34	227.75K
2024-03-18	0.34	0.32	↓$0.02 (-5.88%)	0.32	0.35	95.53K
2024-03-15	0.35	0.34	↓$0.01 (-3.99%)	0.33	0.36	132.16K
2024-03-14	0.36	0.37	↑$0.01 (2.53%)	0.35	0.40	55.73K