Edge Total Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	10,368
May 8, 2025	0.39	0.39	0.37	0.38	0.38	-3.85%	35,740
May 7, 2025	0.39	0.39	0.37	0.39	0.39	-	52,808
May 6, 2025	0.42	0.42	0.38	0.39	0.39	-4.88%	49,451
May 5, 2025	0.40	0.42	0.40	0.41	0.41	5.13%	106,092
May 2, 2025	0.37	0.43	0.37	0.39	0.39	11.43%	118,262
May 1, 2025	0.35	0.37	0.34	0.35	0.35	-	84,000
Apr 30, 2025	0.36	0.36	0.33	0.35	0.35	2.94%	68,041
Apr 29, 2025	0.38	0.38	0.34	0.34	0.34	-10.53%	95,445
Apr 28, 2025	0.36	0.39	0.36	0.38	0.38	2.70%	39,005
Apr 25, 2025	0.37	0.38	0.37	0.37	0.37	-	40,330
Apr 24, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	22,567
Apr 23, 2025	0.40	0.40	0.37	0.39	0.39	-1.28%	92,270
Apr 22, 2025	0.39	0.40	0.38	0.39	0.39	-	54,144
Apr 21, 2025	0.37	0.39	0.37	0.39	0.39	2.63%	2,500
Apr 17, 2025	0.36	0.38	0.36	0.38	0.38	8.57%	74,602
Apr 16, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	28,005
Apr 15, 2025	0.39	0.39	0.35	0.36	0.36	-7.69%	45,209
Apr 14, 2025	0.40	0.44	0.39	0.39	0.39	2.63%	16,393
Apr 11, 2025	0.37	0.38	0.36	0.38	0.38	-	59,038
Apr 10, 2025	0.39	0.39	0.38	0.38	0.38	-5.00%	7,870
Apr 9, 2025	0.40	0.40	0.35	0.40	0.40	5.26%	174,709
Apr 8, 2025	0.42	0.42	0.38	0.38	0.38	2.70%	38,908
Apr 7, 2025	0.36	0.38	0.34	0.37	0.37	4.23%	32,734
Apr 4, 2025	0.40	0.40	0.35	0.36	0.36	-8.97%	84,038
Apr 3, 2025	0.40	0.41	0.38	0.39	0.39	-2.50%	52,921
Apr 2, 2025	0.40	0.42	0.40	0.40	0.40	1.27%	90,811
Apr 1, 2025	0.43	0.43	0.40	0.40	0.40	-8.14%	124,515
Mar 31, 2025	0.43	0.45	0.43	0.43	0.43	-1.15%	67,489
Mar 28, 2025	0.47	0.48	0.43	0.44	0.44	-5.95%	288,218
Mar 27, 2025	0.50	0.50	0.45	0.46	0.46	-3.65%	127,224
Mar 26, 2025	0.51	0.51	0.47	0.48	0.48	-4.00%	231,647
Mar 25, 2025	0.53	0.53	0.50	0.50	0.50	-7.41%	178,570
Mar 24, 2025	0.58	0.58	0.53	0.54	0.54	-8.47%	211,642
Mar 21, 2025	0.58	0.59	0.57	0.59	0.59	5.36%	130,507
Mar 20, 2025	0.56	0.57	0.55	0.56	0.56	-	78,386
Mar 19, 2025	0.63	0.63	0.56	0.56	0.56	-11.11%	280,430
Mar 18, 2025	0.66	0.67	0.62	0.63	0.63	1.61%	287,993
Mar 17, 2025	0.57	0.68	0.57	0.62	0.62	8.77%	691,480
Mar 14, 2025	0.55	0.57	0.54	0.57	0.57	3.64%	31,000
Mar 13, 2025	0.53	0.55	0.53	0.55	0.55	-	73,500
Mar 12, 2025	0.56	0.56	0.55	0.55	0.55	-	20,500
Mar 11, 2025	0.55	0.59	0.55	0.55	0.55	1.85%	78,500
Mar 10, 2025	0.61	0.61	0.53	0.54	0.54	-8.47%	77,771
Mar 7, 2025	0.60	0.61	0.59	0.59	0.59	-	23,945
Mar 6, 2025	0.60	0.61	0.58	0.59	0.59	-	62,000
Mar 5, 2025	0.57	0.61	0.57	0.59	0.59	7.27%	238,500
Mar 4, 2025	0.54	0.55	0.53	0.55	0.55	1.85%	86,500
Mar 3, 2025	0.57	0.58	0.52	0.54	0.54	-1.82%	143,100
Feb 28, 2025	0.55	0.57	0.51	0.55	0.55	3.77%	196,117