Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
1.340
+0.050 (3.88%)
At close: Dec 5, 2025, 4:00 PM EST
1.350
+0.010 (0.75%)
After-hours: Dec 5, 2025, 7:47 PM EST
Edible Garden AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.48 | 1.29 | 1.34 | 1.34 | 3.88% | 132,977 |
| Dec 4, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | 6.17% | 148,466 |
| Dec 3, 2025 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | 2.97% | 27,751 |
| Dec 2, 2025 | 1.24 | 1.25 | 1.10 | 1.18 | 1.18 | -4.84% | 40,310 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | -1.43% | 9,957 |
| Nov 28, 2025 | 1.21 | 1.30 | 1.21 | 1.26 | 1.26 | 4.83% | 11,929 |
| Nov 26, 2025 | 1.19 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 46,157 |
| Nov 25, 2025 | 1.11 | 1.20 | 1.11 | 1.19 | 1.19 | 3.48% | 16,393 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | - | 33,756 |
| Nov 21, 2025 | 1.08 | 1.25 | 1.05 | 1.15 | 1.15 | 7.48% | 107,776 |
| Nov 20, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 74,067 |
| Nov 19, 2025 | 1.30 | 1.33 | 1.06 | 1.12 | 1.12 | -11.11% | 223,156 |
| Nov 18, 2025 | 1.20 | 1.27 | 1.17 | 1.26 | 1.26 | 4.13% | 42,655 |
| Nov 17, 2025 | 1.28 | 1.38 | 1.21 | 1.21 | 1.21 | -7.63% | 60,945 |
| Nov 14, 2025 | 1.34 | 1.39 | 1.30 | 1.31 | 1.31 | -2.24% | 54,978 |
| Nov 13, 2025 | 1.43 | 1.43 | 1.30 | 1.34 | 1.34 | -1.47% | 54,051 |
| Nov 12, 2025 | 1.38 | 1.41 | 1.33 | 1.36 | 1.36 | -2.16% | 74,723 |
| Nov 11, 2025 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | -3.47% | 41,236 |
| Nov 10, 2025 | 1.43 | 1.47 | 1.39 | 1.44 | 1.44 | 1.41% | 42,135 |
| Nov 7, 2025 | 1.50 | 1.54 | 1.40 | 1.42 | 1.42 | -5.33% | 77,604 |
| Nov 6, 2025 | 1.64 | 1.65 | 1.48 | 1.50 | 1.50 | -8.54% | 63,222 |
| Nov 5, 2025 | 1.64 | 1.67 | 1.60 | 1.64 | 1.64 | 2.50% | 52,180 |
| Nov 4, 2025 | 1.58 | 1.64 | 1.57 | 1.60 | 1.60 | -3.03% | 47,758 |
| Nov 3, 2025 | 1.59 | 1.70 | 1.57 | 1.65 | 1.65 | 3.77% | 139,591 |
| Oct 31, 2025 | 1.58 | 1.64 | 1.58 | 1.59 | 1.59 | -1.24% | 68,761 |
| Oct 30, 2025 | 1.64 | 1.70 | 1.59 | 1.61 | 1.61 | -1.83% | 114,395 |
| Oct 29, 2025 | 1.62 | 1.73 | 1.58 | 1.64 | 1.64 | 1.23% | 145,800 |
| Oct 28, 2025 | 1.66 | 1.73 | 1.61 | 1.62 | 1.62 | -2.41% | 72,776 |
| Oct 27, 2025 | 1.64 | 1.73 | 1.64 | 1.66 | 1.66 | - | 91,075 |
| Oct 24, 2025 | 1.62 | 1.72 | 1.62 | 1.66 | 1.66 | 0.61% | 86,646 |
| Oct 23, 2025 | 1.65 | 1.68 | 1.59 | 1.65 | 1.65 | 0.61% | 92,787 |
| Oct 22, 2025 | 1.63 | 1.69 | 1.60 | 1.64 | 1.64 | -2.96% | 111,653 |
| Oct 21, 2025 | 1.78 | 1.79 | 1.52 | 1.69 | 1.69 | -5.06% | 318,388 |
| Oct 20, 2025 | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -6.32% | 166,225 |
| Oct 17, 2025 | 1.87 | 1.94 | 1.80 | 1.90 | 1.90 | 5.56% | 366,793 |
| Oct 16, 2025 | 1.91 | 1.98 | 1.78 | 1.80 | 1.80 | -12.62% | 456,759 |
| Oct 15, 2025 | 2.64 | 2.78 | 2.03 | 2.06 | 2.06 | -11.21% | 6,371,431 |
| Oct 14, 2025 | 2.05 | 2.37 | 2.00 | 2.32 | 2.32 | 15.60% | 1,427,968 |
| Oct 13, 2025 | 2.00 | 2.14 | 1.94 | 2.01 | 2.01 | 1.88% | 33,775 |
| Oct 10, 2025 | 2.27 | 2.27 | 1.96 | 1.97 | 1.97 | -11.26% | 97,630 |
| Oct 9, 2025 | 2.14 | 2.30 | 2.08 | 2.22 | 2.22 | 5.71% | 82,171 |
| Oct 8, 2025 | 1.98 | 2.13 | 1.93 | 2.10 | 2.10 | 6.06% | 88,599 |
| Oct 7, 2025 | 1.87 | 2.05 | 1.86 | 1.98 | 1.98 | 5.32% | 136,146 |
| Oct 6, 2025 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | -0.53% | 12,633 |
| Oct 3, 2025 | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | 2.38% | 35,011 |
| Oct 2, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | -0.22% | 20,935 |
| Oct 1, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 2.21% | 55,604 |
| Sep 30, 2025 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -1.63% | 44,244 |
| Sep 29, 2025 | 1.83 | 1.90 | 1.83 | 1.84 | 1.84 | -0.54% | 47,491 |
| Sep 26, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 38,641 |