Edible Garden AG Incorporated (EDBL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 4.02 | 7.77 | 3.62 | 6.26 | 6.26 | 16,005,700 |
| 19 Apr 2024 | 4.49 | 4.49 | 3.70 | 3.76 | 3.76 | 356,300 |
| 18 Apr 2024 | 6.22 | 6.36 | 4.36 | 4.58 | 4.58 | 698,200 |
| 17 Apr 2024 | 6.02 | 12.47 | 5.39 | 6.66 | 6.66 | 12,901,200 |
| 16 Apr 2024 | 4.96 | 5.88 | 4.41 | 4.55 | 4.55 | 275,500 |
| 15 Apr 2024 | 5.68 | 6.39 | 4.32 | 5.25 | 5.25 | 867,000 |
| 12 Apr 2024 | 6.21 | 6.30 | 5.58 | 5.71 | 5.71 | 55,000 |
| 11 Apr 2024 | 6.01 | 6.30 | 5.60 | 6.10 | 6.10 | 179,600 |
| 10 Apr 2024 | 6.40 | 6.97 | 6.32 | 6.36 | 6.36 | 112,900 |
| 09 Apr 2024 | 6.80 | 7.61 | 6.31 | 6.40 | 6.40 | 230,300 |
| 08 Apr 2024 | 7.21 | 7.89 | 6.27 | 6.68 | 6.68 | 171,800 |
| 05 Apr 2024 | 8.20 | 11.99 | 7.30 | 7.70 | 7.70 | 473,200 |
| 05 Apr 2024 | 1:20 Stock split | |||||
| 04 Apr 2024 | 7.72 | 9.60 | 7.00 | 8.40 | 8.40 | 135,265 |
| 03 Apr 2024 | 6.40 | 9.60 | 6.40 | 7.44 | 7.44 | 229,075 |
| 02 Apr 2024 | 7.00 | 7.00 | 6.40 | 6.44 | 6.44 | 13,545 |
| 01 Apr 2024 | 6.80 | 7.60 | 6.72 | 6.98 | 6.98 | 23,235 |
| 28 Mar 2024 | 6.32 | 6.80 | 6.20 | 6.40 | 6.40 | 7,990 |
| 27 Mar 2024 | 6.30 | 6.40 | 6.00 | 6.38 | 6.38 | 4,290 |
| 26 Mar 2024 | 6.20 | 6.20 | 5.80 | 6.00 | 6.00 | 2,360 |
| 25 Mar 2024 | 5.94 | 6.20 | 5.74 | 5.98 | 5.98 | 7,760 |
| 22 Mar 2024 | 5.80 | 6.44 | 5.40 | 5.74 | 5.74 | 15,095 |
| 21 Mar 2024 | 6.30 | 6.90 | 5.82 | 5.92 | 5.92 | 9,695 |
| 20 Mar 2024 | 6.02 | 6.64 | 5.80 | 6.32 | 6.32 | 6,655 |
| 19 Mar 2024 | 6.12 | 6.80 | 5.66 | 6.04 | 6.04 | 11,420 |
| 18 Mar 2024 | 6.80 | 7.00 | 6.40 | 6.40 | 6.40 | 4,775 |
| 15 Mar 2024 | 7.02 | 7.30 | 6.60 | 6.74 | 6.74 | 6,610 |
| 14 Mar 2024 | 7.18 | 8.04 | 7.02 | 7.36 | 7.36 | 2,785 |
| 13 Mar 2024 | 6.92 | 7.82 | 6.86 | 7.00 | 7.00 | 6,145 |
| 12 Mar 2024 | 7.86 | 7.86 | 6.80 | 6.80 | 6.80 | 3,605 |
| 11 Mar 2024 | 7.98 | 7.98 | 7.24 | 7.70 | 7.70 | 4,120 |
| 08 Mar 2024 | 8.40 | 8.80 | 7.22 | 7.50 | 7.50 | 9,250 |
| 07 Mar 2024 | 8.20 | 8.40 | 7.60 | 7.80 | 7.80 | 5,325 |
| 06 Mar 2024 | 8.08 | 8.26 | 7.94 | 8.00 | 8.00 | 3,225 |
| 05 Mar 2024 | 8.20 | 8.20 | 7.86 | 7.94 | 7.94 | 3,545 |
| 04 Mar 2024 | 8.60 | 8.68 | 8.00 | 8.00 | 8.00 | 4,380 |
| 01 Mar 2024 | 8.80 | 8.80 | 8.40 | 8.56 | 8.56 | 1,200 |
| 29 Feb 2024 | 8.40 | 8.92 | 8.40 | 8.54 | 8.54 | 1,320 |
| 28 Feb 2024 | 8.34 | 9.00 | 8.20 | 8.46 | 8.46 | 2,285 |
| 27 Feb 2024 | 8.58 | 8.80 | 8.26 | 8.68 | 8.68 | 3,610 |
| 26 Feb 2024 | 8.70 | 9.18 | 8.20 | 8.56 | 8.56 | 4,095 |
| 23 Feb 2024 | 8.48 | 8.98 | 8.02 | 8.40 | 8.40 | 3,310 |
| 22 Feb 2024 | 8.62 | 9.60 | 8.20 | 8.52 | 8.52 | 17,585 |
| 21 Feb 2024 | 9.20 | 9.20 | 8.44 | 8.62 | 8.62 | 1,795 |
| 20 Feb 2024 | 8.80 | 8.84 | 8.40 | 8.40 | 8.40 | 1,605 |
| 16 Feb 2024 | 9.36 | 9.36 | 8.80 | 8.94 | 8.94 | 1,785 |
| 15 Feb 2024 | 8.84 | 9.10 | 8.80 | 9.06 | 9.06 | 1,920 |
| 14 Feb 2024 | 9.26 | 9.60 | 8.60 | 8.84 | 8.84 | 4,195 |
| 13 Feb 2024 | 9.60 | 9.60 | 9.04 | 9.20 | 9.20 | 3,625 |
| 12 Feb 2024 | 9.60 | 10.96 | 9.40 | 9.42 | 9.42 | 46,840 |
| 09 Feb 2024 | 9.30 | 9.60 | 9.02 | 9.60 | 9.60 | 1,855 |
| 08 Feb 2024 | 9.00 | 9.58 | 9.00 | 9.20 | 9.20 | 1,630 |
| 07 Feb 2024 | 9.00 | 9.40 | 8.80 | 9.00 | 9.00 | 1,520 |
| 06 Feb 2024 | 9.60 | 9.60 | 9.00 | 9.00 | 9.00 | 1,315 |
| 05 Feb 2024 | 9.68 | 9.68 | 9.00 | 9.00 | 9.00 | 750 |
| 02 Feb 2024 | 9.60 | 9.60 | 9.20 | 9.24 | 9.24 | 3,220 |
| 01 Feb 2024 | 9.76 | 9.80 | 9.52 | 9.68 | 9.68 | 640 |
| 31 Jan 2024 | 9.78 | 10.80 | 9.30 | 9.70 | 9.70 | 12,945 |
| 30 Jan 2024 | 9.76 | 9.80 | 9.66 | 9.76 | 9.76 | 540 |
| 29 Jan 2024 | 9.82 | 9.82 | 9.60 | 9.72 | 9.72 | 1,890 |
| 26 Jan 2024 | 10.00 | 10.20 | 9.60 | 9.82 | 9.82 | 1,720 |
| 25 Jan 2024 | 9.76 | 10.18 | 9.76 | 9.76 | 9.76 | 925 |
| 24 Jan 2024 | 9.80 | 10.40 | 9.76 | 10.00 | 10.00 | 1,585 |
| 23 Jan 2024 | 10.00 | 10.40 | 9.76 | 9.76 | 9.76 | 2,505 |
| 22 Jan 2024 | 10.00 | 10.08 | 9.52 | 9.82 | 9.82 | 1,210 |
| 19 Jan 2024 | 10.00 | 10.00 | 9.42 | 9.72 | 9.72 | 1,205 |
| 18 Jan 2024 | 9.80 | 10.04 | 9.48 | 9.80 | 9.80 | 3,370 |
| 17 Jan 2024 | 10.40 | 10.40 | 9.80 | 10.38 | 10.38 | 1,705 |
| 16 Jan 2024 | 9.86 | 10.60 | 9.86 | 10.06 | 10.06 | 5,000 |
| 12 Jan 2024 | 10.36 | 11.06 | 9.70 | 10.58 | 10.58 | 5,150 |
| 11 Jan 2024 | 10.40 | 10.80 | 9.42 | 10.30 | 10.30 | 84,090 |
| 10 Jan 2024 | 10.20 | 10.40 | 9.70 | 9.70 | 9.70 | 4,000 |
| 09 Jan 2024 | 9.74 | 9.90 | 9.60 | 9.90 | 9.90 | 475 |
| 08 Jan 2024 | 9.72 | 9.98 | 9.42 | 9.54 | 9.54 | 1,340 |
| 05 Jan 2024 | 9.86 | 10.68 | 9.70 | 9.70 | 9.70 | 2,060 |
| 04 Jan 2024 | 9.62 | 10.00 | 9.50 | 9.94 | 9.94 | 840 |
| 03 Jan 2024 | 9.80 | 10.00 | 9.60 | 9.90 | 9.90 | 2,470 |
| 02 Jan 2024 | 10.06 | 10.06 | 9.76 | 9.76 | 9.76 | 1,540 |
| 29 Dec 2023 | 10.20 | 10.40 | 9.42 | 10.06 | 10.06 | 5,415 |
| 28 Dec 2023 | 10.80 | 10.80 | 9.90 | 10.50 | 10.50 | 1,590 |
| 27 Dec 2023 | 9.92 | 10.44 | 9.40 | 10.20 | 10.20 | 5,525 |
| 26 Dec 2023 | 10.42 | 10.76 | 9.60 | 10.00 | 10.00 | 2,750 |
| 22 Dec 2023 | 11.02 | 11.12 | 10.10 | 10.22 | 10.22 | 2,400 |
| 21 Dec 2023 | 11.00 | 11.24 | 10.62 | 11.02 | 11.02 | 2,425 |
| 20 Dec 2023 | 11.66 | 11.82 | 10.80 | 11.18 | 11.18 | 2,845 |
| 19 Dec 2023 | 12.00 | 12.00 | 11.20 | 11.20 | 11.20 | 1,735 |
| 18 Dec 2023 | 12.80 | 12.80 | 11.40 | 11.42 | 11.42 | 2,335 |
| 15 Dec 2023 | 12.40 | 13.00 | 11.80 | 11.88 | 11.88 | 3,770 |
| 14 Dec 2023 | 10.82 | 12.40 | 10.42 | 12.20 | 12.20 | 5,915 |
| 13 Dec 2023 | 11.02 | 11.02 | 9.96 | 10.82 | 10.82 | 5,320 |
| 12 Dec 2023 | 10.00 | 10.04 | 9.90 | 10.00 | 10.00 | 2,090 |
| 11 Dec 2023 | 9.90 | 10.20 | 9.90 | 10.00 | 10.00 | 1,435 |
| 08 Dec 2023 | 10.20 | 10.40 | 9.90 | 9.90 | 9.90 | 1,025 |
| 07 Dec 2023 | 10.34 | 10.60 | 10.20 | 10.20 | 10.20 | 1,890 |
| 06 Dec 2023 | 10.80 | 10.82 | 9.80 | 10.58 | 10.58 | 2,675 |
| 05 Dec 2023 | 10.30 | 10.80 | 10.30 | 10.60 | 10.60 | 1,325 |
| 04 Dec 2023 | 10.34 | 11.20 | 10.04 | 10.52 | 10.52 | 2,510 |
| 01 Dec 2023 | 9.68 | 10.80 | 9.60 | 10.40 | 10.40 | 3,040 |
| 30 Nov 2023 | 9.80 | 10.00 | 9.32 | 9.94 | 9.94 | 5,145 |
| 29 Nov 2023 | 10.20 | 10.32 | 9.78 | 10.20 | 10.20 | 3,205 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.