Editas Medicine, Inc. (EDIT)
NASDAQ: EDIT · Real-Time Price · USD
2.420
-0.010 (-0.41%)
At close: Dec 5, 2025, 4:00 PM EST
2.440
+0.020 (0.83%)
After-hours: Dec 5, 2025, 7:34 PM EST
Editas Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.45 | 2.50 | 2.38 | 2.42 | 2.42 | -0.41% | 1,354,103 |
| Dec 4, 2025 | 2.35 | 2.49 | 2.33 | 2.43 | 2.43 | 2.75% | 1,560,757 |
| Dec 3, 2025 | 2.14 | 2.37 | 2.12 | 2.37 | 2.37 | 12.09% | 1,951,604 |
| Dec 2, 2025 | 2.19 | 2.23 | 2.09 | 2.11 | 2.11 | -3.65% | 1,937,429 |
| Dec 1, 2025 | 2.37 | 2.38 | 2.16 | 2.19 | 2.19 | -9.13% | 1,676,507 |
| Nov 28, 2025 | 2.40 | 2.41 | 2.34 | 2.41 | 2.41 | 0.42% | 1,010,650 |
| Nov 26, 2025 | 2.40 | 2.41 | 2.33 | 2.40 | 2.40 | 0.42% | 1,056,203 |
| Nov 25, 2025 | 2.52 | 2.52 | 2.35 | 2.39 | 2.39 | -4.40% | 1,226,864 |
| Nov 24, 2025 | 2.44 | 2.55 | 2.42 | 2.50 | 2.50 | 3.31% | 1,309,257 |
| Nov 21, 2025 | 2.44 | 2.47 | 2.30 | 2.42 | 2.42 | -2.02% | 1,966,421 |
| Nov 20, 2025 | 2.62 | 2.73 | 2.41 | 2.47 | 2.47 | -1.98% | 2,097,266 |
| Nov 19, 2025 | 2.64 | 2.66 | 2.51 | 2.52 | 2.52 | -3.82% | 1,201,267 |
| Nov 18, 2025 | 2.56 | 2.64 | 2.45 | 2.62 | 2.62 | 1.55% | 1,037,771 |
| Nov 17, 2025 | 2.59 | 2.67 | 2.50 | 2.58 | 2.58 | -0.77% | 1,238,431 |
| Nov 14, 2025 | 2.47 | 2.69 | 2.45 | 2.60 | 2.60 | 2.36% | 1,769,643 |
| Nov 13, 2025 | 2.63 | 2.64 | 2.52 | 2.54 | 2.54 | -5.93% | 1,742,011 |
| Nov 12, 2025 | 2.70 | 2.80 | 2.65 | 2.70 | 2.70 | 1.50% | 2,131,520 |
| Nov 11, 2025 | 2.59 | 2.67 | 2.42 | 2.66 | 2.66 | 5.56% | 1,770,316 |
| Nov 10, 2025 | 2.71 | 2.71 | 2.47 | 2.52 | 2.52 | 2.02% | 2,285,260 |
| Nov 7, 2025 | 2.59 | 2.59 | 2.33 | 2.47 | 2.47 | -8.18% | 3,157,362 |
| Nov 6, 2025 | 2.77 | 2.79 | 2.62 | 2.69 | 2.69 | -3.24% | 2,272,395 |
| Nov 5, 2025 | 2.79 | 2.85 | 2.71 | 2.78 | 2.78 | - | 1,515,380 |
| Nov 4, 2025 | 2.94 | 2.98 | 2.77 | 2.78 | 2.78 | -9.15% | 1,599,506 |
| Nov 3, 2025 | 3.11 | 3.11 | 2.87 | 3.06 | 3.06 | -0.65% | 2,036,317 |
| Oct 31, 2025 | 3.01 | 3.37 | 2.95 | 3.08 | 3.08 | 2.33% | 6,380,336 |
| Oct 30, 2025 | 3.00 | 3.07 | 2.94 | 3.01 | 3.01 | -0.99% | 1,186,245 |
| Oct 29, 2025 | 3.17 | 3.20 | 3.04 | 3.04 | 3.04 | -4.10% | 2,039,935 |
| Oct 28, 2025 | 3.26 | 3.29 | 3.11 | 3.17 | 3.17 | -2.46% | 1,971,232 |
| Oct 27, 2025 | 3.55 | 3.62 | 3.15 | 3.25 | 3.25 | -12.63% | 6,131,756 |
| Oct 24, 2025 | 3.75 | 3.87 | 3.71 | 3.72 | 3.72 | 1.92% | 1,626,523 |
| Oct 23, 2025 | 3.70 | 3.77 | 3.58 | 3.65 | 3.65 | 2.24% | 1,338,155 |
| Oct 22, 2025 | 3.87 | 3.87 | 3.48 | 3.57 | 3.57 | -7.99% | 3,334,121 |
| Oct 21, 2025 | 4.10 | 4.21 | 3.86 | 3.88 | 3.88 | -6.28% | 2,548,179 |
| Oct 20, 2025 | 3.80 | 4.28 | 3.80 | 4.14 | 4.14 | 9.81% | 4,064,660 |
| Oct 17, 2025 | 3.86 | 3.98 | 3.64 | 3.77 | 3.77 | -4.80% | 1,903,764 |
| Oct 16, 2025 | 4.11 | 4.33 | 3.91 | 3.96 | 3.96 | -2.46% | 2,663,013 |
| Oct 15, 2025 | 3.68 | 4.17 | 3.68 | 4.06 | 4.06 | 13.09% | 4,858,216 |
| Oct 14, 2025 | 3.44 | 3.72 | 3.32 | 3.59 | 3.59 | 0.84% | 2,113,002 |
| Oct 13, 2025 | 3.84 | 3.84 | 3.53 | 3.56 | 3.56 | -4.30% | 2,113,069 |
| Oct 10, 2025 | 4.22 | 4.29 | 3.70 | 3.72 | 3.72 | -8.82% | 3,531,523 |
| Oct 9, 2025 | 4.21 | 4.27 | 4.02 | 4.08 | 4.08 | -1.69% | 2,721,517 |
| Oct 8, 2025 | 3.95 | 4.54 | 3.85 | 4.15 | 4.15 | 5.60% | 6,247,361 |
| Oct 7, 2025 | 3.82 | 3.99 | 3.68 | 3.93 | 3.93 | 3.42% | 2,757,239 |
| Oct 6, 2025 | 3.98 | 4.07 | 3.79 | 3.80 | 3.80 | -3.06% | 2,519,471 |
| Oct 3, 2025 | 3.97 | 4.05 | 3.77 | 3.92 | 3.92 | 0.77% | 3,332,967 |
| Oct 2, 2025 | 3.57 | 3.92 | 3.56 | 3.89 | 3.89 | 9.58% | 5,036,636 |
| Oct 1, 2025 | 3.46 | 3.71 | 3.45 | 3.55 | 3.55 | 2.31% | 3,535,505 |
| Sep 30, 2025 | 3.50 | 3.62 | 3.36 | 3.47 | 3.47 | -1.42% | 2,589,142 |
| Sep 29, 2025 | 3.29 | 3.52 | 3.17 | 3.52 | 3.52 | 8.64% | 4,100,930 |
| Sep 26, 2025 | 3.21 | 3.26 | 3.01 | 3.24 | 3.24 | 0.31% | 2,402,724 |