Skip to main content

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

0.4200 -0.0056 (-1.32%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.4200 0.4488 0.4010 0.4200 66,164 -0.01(-1.32%)
Feb 22, 2024 0.4310 0.4796 0.4100 0.4256 349,879 -0.01(-1.16%)
Feb 21, 2024 0.4600 0.4600 0.4220 0.4306 35,901 +0.01(+2.52%)
Feb 20, 2024 0.4400 0.4424 0.4200 0.4200 29,955 -0.03(-6.12%)
Feb 16, 2024 0.4680 0.4680 0.4400 0.4474 35,678 -0.01(-1.13%)
Feb 15, 2024 0.4400 0.4550 0.4400 0.4525 35,766 +0.01(+2.49%)
Feb 14, 2024 0.4630 0.4800 0.4295 0.4415 83,915 -0.02(-4.02%)
Feb 13, 2024 0.4800 0.4800 0.4523 0.4600 72,516 -0.01(-2.34%)
Feb 12, 2024 0.4800 0.5480 0.4700 0.4710 936,826 -0.01(-1.88%)
Feb 09, 2024 0.4650 0.4800 0.4510 0.4800 37,107 +0.02(+4.35%)
Feb 08, 2024 0.4500 0.4790 0.4500 0.4600 32,293 +0.01(+2.20%)
Feb 07, 2024 0.4500 0.4700 0.4400 0.4501 30,378 +0.00(+0.02%)
Feb 06, 2024 0.4800 0.4800 0.4500 0.4500 26,303 -0.00(-0.02%)
Feb 05, 2024 0.4840 0.4840 0.4500 0.4501 15,033 -0.01(-2.58%)
Feb 02, 2024 0.4800 0.4800 0.4600 0.4620 64,417 -0.02(-4.51%)
Feb 01, 2024 0.4900 0.4900 0.4755 0.4838 12,782 -0.00(-0.25%)
Jan 31, 2024 0.4890 0.5400 0.4650 0.4850 258,863 -0.00(-0.70%)
Jan 30, 2024 0.4878 0.4901 0.4830 0.4884 10,793 +0.00(+0.45%)
Jan 29, 2024 0.4910 0.4912 0.4802 0.4862 37,845 -0.00(-0.94%)
Jan 26, 2024 0.5000 0.5097 0.4800 0.4908 34,634 +0.00(+0.68%)
Jan 25, 2024 0.4875 0.5090 0.4875 0.4875 18,517 -0.01(-2.48%)
Jan 24, 2024 0.4900 0.5199 0.4875 0.4999 31,677 +0.01(+2.54%)
Jan 23, 2024 0.5000 0.5200 0.4875 0.4875 50,839 -0.00(-0.71%)
Jan 22, 2024 0.5000 0.5041 0.4760 0.4910 24,159 +0.01(+1.03%)
Jan 19, 2024 0.5000 0.5000 0.4713 0.4860 24,120 -0.00(-0.82%)
Jan 18, 2024 0.4900 0.5019 0.4740 0.4900 67,359 -0.03(-5.59%)
Jan 17, 2024 0.5200 0.5200 0.4900 0.5190 34,148 +0.02(+3.22%)
Jan 16, 2024 0.4928 0.5300 0.4927 0.5028 99,973 -0.03(-4.95%)
Jan 12, 2024 0.5176 0.5527 0.4851 0.5290 103,033 +0.01(+2.72%)
Jan 11, 2024 0.5200 0.5398 0.4710 0.5150 1,674,843 +0.03(+6.19%)
Jan 10, 2024 0.5100 0.5200 0.4850 0.4850 80,013 -0.01(-1.96%)
Jan 09, 2024 0.4874 0.4949 0.4800 0.4947 9,457 +0.02(+3.80%)
Jan 08, 2024 0.4860 0.4993 0.4705 0.4766 25,900 -0.01(-1.75%)
Jan 05, 2024 0.4925 0.5342 0.4851 0.4851 41,210 -0.01(-2.39%)
Jan 04, 2024 0.4810 0.5000 0.4751 0.4970 16,240 +0.00(+0.40%)
Jan 03, 2024 0.4900 0.5000 0.4800 0.4950 49,375 +0.01(+1.37%)
Jan 02, 2024 0.5030 0.5030 0.4882 0.4883 30,474 -0.02(-3.00%)
Dec 29, 2023 0.5100 0.5200 0.4711 0.5034 108,321 -0.02(-4.11%)
Dec 28, 2023 0.5400 0.5400 0.4951 0.5250 31,814 +0.01(+2.88%)
Dec 27, 2023 0.5000 0.5225 0.4700 0.5103 108,010 +0.01(+2.00%)
Dec 26, 2023 0.5210 0.5382 0.4804 0.5003 48,751 -0.01(-2.09%)
Dec 22, 2023 0.5507 0.5563 0.5050 0.5110 48,046 -0.04(-7.28%)
Dec 21, 2023 0.5500 0.5620 0.5310 0.5511 48,492 -0.01(-1.41%)
Dec 20, 2023 0.5827 0.5914 0.5400 0.5590 56,915 -0.00(-0.18%)
Dec 19, 2023 0.6000 0.6000 0.5600 0.5600 34,444 -0.01(-1.93%)
Dec 18, 2023 0.6400 0.6399 0.5700 0.5710 46,706 -0.02(-3.84%)
Dec 15, 2023 0.6200 0.6500 0.5900 0.5938 75,442 -0.02(-2.66%)
Dec 14, 2023 0.5410 0.6200 0.5210 0.6100 117,671 +0.07(+12.75%)
Dec 13, 2023 0.5513 0.5513 0.4975 0.5410 106,442 +0.04(+8.20%)
Dec 12, 2023 0.5000 0.5022 0.4950 0.5000 40,763 +0.00(+0.00%)
Dec 11, 2023 0.4952 0.5100 0.4950 0.5000 27,383 +0.00(+0.99%)
Dec 08, 2023 0.5100 0.5198 0.4950 0.4951 20,465 -0.01(-2.92%)
Dec 07, 2023 0.5169 0.5296 0.5100 0.5100 37,823 -0.02(-3.59%)
Dec 06, 2023 0.5400 0.5413 0.4901 0.5290 53,541 -0.00(-0.21%)
Dec 05, 2023 0.5145 0.5400 0.5145 0.5301 25,989 +0.00(+0.72%)
Dec 04, 2023 0.5200 0.5600 0.5021 0.5263 47,828 +0.01(+1.21%)
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.