Skip to main content

Edible Garden AG Incorporated - Common Stock (NQ: EDBL )

0.1764 +0.0095 (+5.69%)
Streaming Delayed Price Updated: 10:33 AM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 0.1559 0.1744 0.1531 0.1669 1,232,735 +0.01(+3.86%)
Dec 02, 2024 0.1672 0.1672 0.1523 0.1607 997,895 -0.01(-3.54%)
Nov 29, 2024 0.1800 0.1800 0.1635 0.1666 487,182 -0.00(-1.88%)
Nov 27, 2024 0.1606 0.1740 0.1555 0.1698 1,460,348 +0.01(+8.02%)
Nov 26, 2024 0.1500 0.1649 0.1500 0.1572 1,037,360 +0.00(+2.75%)
Nov 25, 2024 0.1574 0.1675 0.1505 0.1530 1,576,412 -0.01(-4.61%)
Nov 22, 2024 0.1541 0.1655 0.1531 0.1604 840,217 +0.00(+0.94%)
Nov 21, 2024 0.1540 0.1643 0.1430 0.1589 1,422,107 +0.00(+2.12%)
Nov 20, 2024 0.1550 0.1594 0.1520 0.1556 1,827,393 -0.00(-0.89%)
Nov 19, 2024 0.1430 0.1647 0.1365 0.1570 3,140,424 +0.02(+12.54%)
Nov 18, 2024 0.1506 0.1506 0.1346 0.1395 634,619 -0.01(-5.62%)
Nov 15, 2024 0.1500 0.1500 0.1345 0.1478 924,940 -0.00(-2.70%)
Nov 14, 2024 0.1580 0.1580 0.1429 0.1519 2,007,532 -0.00(-0.46%)
Nov 13, 2024 0.1628 0.1781 0.1430 0.1526 12,965,738 -0.02(-12.00%)
Nov 12, 2024 0.1800 0.1880 0.1710 0.1734 1,655,202 -0.01(-4.46%)
Nov 11, 2024 0.1692 0.1844 0.1617 0.1815 1,939,066 +0.01(+5.03%)
Nov 08, 2024 0.1526 0.1769 0.1455 0.1728 3,276,477 +0.02(+9.85%)
Nov 07, 2024 0.1498 0.1590 0.1491 0.1573 2,087,280 +0.01(+5.93%)
Nov 06, 2024 0.1438 0.1642 0.1385 0.1485 4,660,853 +0.00(+0.20%)
Nov 05, 2024 0.1300 0.1550 0.1280 0.1482 2,603,245 +0.01(+10.76%)
Nov 04, 2024 0.1300 0.1347 0.1220 0.1338 1,110,927 +0.00(+0.98%)
Nov 01, 2024 0.1485 0.1485 0.1312 0.1325 1,425,355 -0.01(-7.79%)
Oct 31, 2024 0.1389 0.1446 0.1303 0.1437 1,844,375 +0.00(+0.42%)
Oct 30, 2024 0.1433 0.1600 0.1400 0.1431 3,846,457 -0.00(-3.11%)
Oct 29, 2024 0.1607 0.1675 0.1410 0.1477 9,720,702 -0.04(-22.67%)
Oct 28, 2024 0.2144 0.2150 0.1678 0.1910 11,892,673 -0.02(-11.16%)
Oct 25, 2024 0.2745 0.3188 0.2150 0.2150 139,312,352 +0.00(+0.51%)
Oct 24, 2024 0.2100 0.2254 0.1945 0.2139 3,345,842 -0.00(-1.47%)
Oct 23, 2024 0.2250 0.2499 0.2111 0.2171 7,279,755 -0.01(-2.65%)
Oct 22, 2024 0.2200 0.2880 0.2030 0.2230 25,035,700 +0.01(+2.76%)
Oct 21, 2024 0.2100 0.2400 0.2033 0.2170 3,932,855 +0.01(+4.33%)
Oct 18, 2024 0.2123 0.2199 0.2050 0.2080 600,735 -0.01(-2.35%)
Oct 17, 2024 0.2105 0.2189 0.2053 0.2130 501,866 +0.00(+0.00%)
Oct 16, 2024 0.2100 0.2244 0.2060 0.2130 1,780,942 +0.00(+1.43%)
Oct 15, 2024 0.2110 0.2200 0.2050 0.2100 857,103 -0.00(-0.47%)
Oct 14, 2024 0.2148 0.2284 0.2050 0.2110 1,633,856 -0.00(-1.77%)
Oct 11, 2024 0.2056 0.2200 0.2025 0.2148 850,054 +0.01(+4.47%)
Oct 10, 2024 0.2150 0.2150 0.1975 0.2056 818,363 +0.01(+2.85%)
Oct 09, 2024 0.2040 0.2094 0.1900 0.1999 812,906 -0.00(-2.01%)
Oct 08, 2024 0.2100 0.2128 0.1926 0.2040 1,113,776 -0.01(-2.81%)
Oct 07, 2024 0.2182 0.2182 0.2000 0.2099 1,153,915 -0.00(-2.14%)
Oct 04, 2024 0.2070 0.2310 0.2010 0.2145 3,291,066 +0.01(+5.98%)
Oct 03, 2024 0.2200 0.2242 0.2000 0.2024 1,111,196 -0.01(-5.24%)
Oct 02, 2024 0.2310 0.2361 0.2049 0.2136 1,526,145 -0.02(-9.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.