Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
2.370
+0.116 (5.15%)
At close: May 12, 2025, 4:00 PM
2.400
+0.030 (1.27%)
After-hours: May 12, 2025, 6:53 PM EDT
Edible Garden AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.34 | 2.48 | 2.25 | 2.37 | 2.37 | 5.15% | 45,157 |
| May 9, 2025 | 2.20 | 2.28 | 2.18 | 2.25 | 2.25 | -0.44% | 29,897 |
| May 8, 2025 | 2.26 | 2.31 | 2.11 | 2.26 | 2.26 | -1.99% | 33,893 |
| May 7, 2025 | 2.11 | 2.40 | 2.01 | 2.31 | 2.31 | 9.48% | 186,817 |
| May 6, 2025 | 1.92 | 2.17 | 1.90 | 2.11 | 2.11 | 9.90% | 90,802 |
| May 5, 2025 | 1.91 | 1.99 | 1.87 | 1.92 | 1.92 | 1.59% | 23,155 |
| May 2, 2025 | 1.88 | 1.94 | 1.88 | 1.89 | 1.89 | -0.53% | 57,589 |
| May 1, 2025 | 1.91 | 1.93 | 1.88 | 1.90 | 1.90 | - | 25,371 |
| Apr 30, 2025 | 1.87 | 1.99 | 1.83 | 1.90 | 1.90 | - | 121,081 |
| Apr 29, 2025 | 1.90 | 1.94 | 1.85 | 1.90 | 1.90 | - | 28,626 |
| Apr 28, 2025 | 1.93 | 1.97 | 1.85 | 1.90 | 1.90 | -1.55% | 48,655 |
| Apr 25, 2025 | 1.92 | 2.05 | 1.87 | 1.93 | 1.93 | - | 77,095 |
| Apr 24, 2025 | 1.92 | 2.05 | 1.91 | 1.93 | 1.93 | 2.12% | 120,785 |
| Apr 23, 2025 | 1.92 | 1.95 | 1.89 | 1.89 | 1.89 | -0.53% | 42,947 |
| Apr 22, 2025 | 1.86 | 1.94 | 1.83 | 1.90 | 1.90 | 2.15% | 93,710 |
| Apr 21, 2025 | 1.90 | 1.94 | 1.82 | 1.86 | 1.86 | -2.11% | 21,422 |
| Apr 17, 2025 | 1.86 | 1.93 | 1.85 | 1.90 | 1.90 | 2.15% | 26,473 |
| Apr 16, 2025 | 1.97 | 2.01 | 1.83 | 1.86 | 1.86 | -4.12% | 54,164 |
| Apr 15, 2025 | 1.99 | 2.03 | 1.85 | 1.94 | 1.94 | -2.51% | 56,636 |
| Apr 14, 2025 | 2.08 | 2.12 | 1.94 | 1.99 | 1.99 | - | 138,836 |
| Apr 11, 2025 | 1.98 | 2.05 | 1.83 | 1.99 | 1.99 | 0.51% | 129,526 |
| Apr 10, 2025 | 2.25 | 2.25 | 1.92 | 1.98 | 1.98 | -6.82% | 93,696 |
| Apr 9, 2025 | 2.10 | 2.26 | 2.03 | 2.13 | 2.13 | 1.19% | 83,383 |
| Apr 8, 2025 | 2.14 | 2.35 | 2.10 | 2.10 | 2.10 | -1.41% | 27,044 |
| Apr 7, 2025 | 2.11 | 2.23 | 1.92 | 2.13 | 2.13 | -5.75% | 32,648 |
| Apr 4, 2025 | 2.35 | 2.36 | 2.16 | 2.26 | 2.26 | -9.60% | 57,519 |
| Apr 3, 2025 | 2.73 | 2.73 | 2.40 | 2.50 | 2.50 | -11.03% | 35,371 |
| Apr 2, 2025 | 2.61 | 2.95 | 2.60 | 2.81 | 2.81 | 6.04% | 65,277 |
| Apr 1, 2025 | 2.37 | 2.95 | 2.35 | 2.65 | 2.65 | 9.05% | 48,706 |
| Mar 31, 2025 | 3.11 | 3.12 | 2.27 | 2.43 | 2.43 | -29.97% | 153,712 |
| Mar 28, 2025 | 3.55 | 3.72 | 3.19 | 3.47 | 3.47 | -4.14% | 45,175 |
| Mar 27, 2025 | 3.83 | 4.15 | 3.53 | 3.62 | 3.62 | -5.61% | 121,488 |
| Mar 26, 2025 | 2.99 | 3.97 | 2.96 | 3.84 | 3.84 | 32.70% | 531,034 |
| Mar 25, 2025 | 2.60 | 2.90 | 2.60 | 2.89 | 2.89 | 13.33% | 40,945 |
| Mar 24, 2025 | 2.57 | 2.70 | 2.50 | 2.55 | 2.55 | -0.78% | 19,149 |
| Mar 21, 2025 | 2.72 | 2.72 | 2.51 | 2.57 | 2.57 | -3.38% | 29,124 |
| Mar 20, 2025 | 2.72 | 2.85 | 2.63 | 2.66 | 2.66 | -3.27% | 18,679 |
| Mar 19, 2025 | 2.65 | 2.82 | 2.59 | 2.75 | 2.75 | 3.73% | 23,080 |
| Mar 18, 2025 | 2.65 | 2.76 | 2.57 | 2.65 | 2.65 | 1.57% | 21,451 |
| Mar 17, 2025 | 2.82 | 2.82 | 2.50 | 2.61 | 2.61 | -7.45% | 77,785 |
| Mar 14, 2025 | 2.40 | 2.86 | 2.40 | 2.82 | 2.82 | 17.50% | 111,413 |
| Mar 13, 2025 | 2.05 | 2.49 | 2.05 | 2.40 | 2.40 | 14.83% | 104,339 |
| Mar 12, 2025 | 1.91 | 2.13 | 1.87 | 2.09 | 2.09 | 7.73% | 55,975 |
| Mar 11, 2025 | 1.91 | 1.95 | 1.82 | 1.94 | 1.94 | 1.04% | 71,156 |
| Mar 10, 2025 | 2.10 | 2.11 | 1.88 | 1.92 | 1.92 | -9.86% | 65,902 |
| Mar 7, 2025 | 2.20 | 2.22 | 2.09 | 2.13 | 2.13 | -4.48% | 44,329 |
| Mar 6, 2025 | 2.21 | 2.39 | 2.21 | 2.23 | 2.23 | -7.47% | 74,917 |
| Mar 5, 2025 | 2.21 | 2.49 | 1.93 | 2.41 | 2.41 | 4.78% | 188,352 |
| Mar 4, 2025 | 2.53 | 2.86 | 2.25 | 2.30 | 2.30 | -17.56% | 297,625 |
| Mar 3, 2025 | 3.77 | 3.77 | 2.62 | 2.79 | 2.79 | -29.81% | 380,050 |