Edible Garden AG Inc (EDBL) Historical Stock Data
0.31 ↓0.05 (-12.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EDBL is up 0.75% a day on average. There have been 12 days where Edible Garden AG Inc closed green and 18 days where EDBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 0.33 | 0.31 | ↓$0.02 (-5.95%) | 0.29 | 0.33 | 7.62M |
| 2024-12-24 | 0.34 | 0.36 | ↑$0.02 (5.00%) | 0.28 | 0.37 | 14.49M |
| 2024-12-23 | 0.44 | 0.36 | ↓$0.08 (-18.50%) | 0.31 | 0.54 | 408.15M |
| 2024-12-20 | 0.14 | 0.24 | ↑$0.09 (64.16%) | 0.14 | 0.47 | 342.32M |
| 2024-12-19 | 0.15 | 0.15 | ↓$0.01 (-4.28%) | 0.14 | 0.15 | 2.27M |
| 2024-12-18 | 0.15 | 0.14 | ↓$0.00 (-1.71%) | 0.14 | 0.16 | 1.19M |
| 2024-12-17 | 0.15 | 0.15 | ↑$0.00 (1.10%) | 0.14 | 0.15 | 488.05K |
| 2024-12-16 | 0.15 | 0.15 | ↓$0.01 (-4.27%) | 0.15 | 0.16 | 583.84K |
| 2024-12-13 | 0.16 | 0.16 | ↓$0.00 (-1.25%) | 0.15 | 0.16 | 0.95M |
| 2024-12-12 | 0.16 | 0.16 | ↓$0.01 (-3.28%) | 0.16 | 0.17 | 568.38K |
| 2024-12-11 | 0.18 | 0.17 | ↓$0.01 (-3.47%) | 0.16 | 0.18 | 552.05K |
| 2024-12-10 | 0.17 | 0.17 | ↓$0.00 (-1.73%) | 0.16 | 0.18 | 1.96M |
| 2024-12-09 | 0.17 | 0.17 | ↑$0.00 (0.66%) | 0.17 | 0.18 | 629.62K |
| 2024-12-06 | 0.17 | 0.17 | ↑$0.00 (2.48%) | 0.15 | 0.17 | 681.63K |
| 2024-12-05 | 0.18 | 0.17 | ↓$0.01 (-5.65%) | 0.16 | 0.18 | 1M |
| 2024-12-04 | 0.18 | 0.17 | ↓$0.01 (-2.86%) | 0.17 | 0.19 | 4.46M |
| 2024-12-03 | 0.16 | 0.17 | ↑$0.01 (7.06%) | 0.15 | 0.17 | 1.21M |
| 2024-12-02 | 0.16 | 0.16 | ↓$0.00 (-2.01%) | 0.15 | 0.16 | 680.96K |
| 2024-11-29 | 0.18 | 0.17 | ↓$0.01 (-5.56%) | 0.16 | 0.18 | 480.61K |
| 2024-11-27 | 0.16 | 0.17 | ↑$0.01 (6.13%) | 0.16 | 0.17 | 1.44M |
| 2024-11-26 | 0.15 | 0.16 | ↑$0.01 (4.80%) | 0.15 | 0.16 | 1.02M |
| 2024-11-25 | 0.16 | 0.15 | ↓$0.00 (-2.80%) | 0.15 | 0.17 | 1.43M |
| 2024-11-22 | 0.15 | 0.16 | ↑$0.01 (4.09%) | 0.15 | 0.17 | 759.83K |
| 2024-11-21 | 0.15 | 0.16 | ↑$0.00 (3.18%) | 0.14 | 0.16 | 1.39M |
| 2024-11-20 | 0.16 | 0.16 | ↑$0.00 (0.39%) | 0.15 | 0.16 | 1.80M |
| 2024-11-19 | 0.14 | 0.16 | ↑$0.01 (9.79%) | 0.14 | 0.16 | 3.05M |
| 2024-11-18 | 0.15 | 0.14 | ↓$0.01 (-7.37%) | 0.13 | 0.15 | 633.57K |
| 2024-11-15 | 0.15 | 0.15 | ↓$0.00 (-1.47%) | 0.13 | 0.15 | 870.88K |
| 2024-11-14 | 0.16 | 0.15 | ↓$0.01 (-3.86%) | 0.14 | 0.16 | 1.94M |
| 2024-11-13 | 0.17 | 0.15 | ↓$0.02 (-10.24%) | 0.14 | 0.18 | 12.93M |
Create an account or log in to view more rows.
$EDBL HOLDING STRONG FOR ALL OF YOU
$EDBL the market is selling off
$EDBL Buying more
$EDBL lets go <3
$EDBL take what we can get
$EDBL has just been halted from trading due to volatility.
$EDBL has just been halted from trading due to volatility.
$EDBL has just been halted from trading due to volatility.
$EDBL has just been halted from trading due to volatility.
$EDBL has just been halted from trading due to volatility.