Edible Garden AG Incorporated (EDBL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.4500 | 5.6200 | 4.9000 | 4.9000 | 4.9000 | 120,820 |
| Apr 30, 2024 | 5.0100 | 5.8100 | 4.9000 | 5.4700 | 5.4700 | 152,300 |
| Apr 29, 2024 | 5.0600 | 5.3400 | 4.8110 | 5.2200 | 5.2200 | 126,800 |
| Apr 26, 2024 | 5.9400 | 6.3800 | 5.0400 | 5.4900 | 5.4900 | 237,900 |
| Apr 25, 2024 | 6.1200 | 6.3400 | 5.5700 | 6.2200 | 6.2200 | 165,200 |
| Apr 24, 2024 | 6.3000 | 6.6800 | 5.4500 | 6.3000 | 6.3000 | 288,100 |
| Apr 23, 2024 | 6.4700 | 7.5000 | 6.1510 | 6.5900 | 6.5900 | 1,978,200 |
| Apr 22, 2024 | 4.0200 | 7.7700 | 3.6200 | 6.2600 | 6.2600 | 16,041,300 |
| Apr 19, 2024 | 4.4900 | 4.4900 | 3.7000 | 3.7600 | 3.7600 | 356,300 |
| Apr 18, 2024 | 6.2200 | 6.3600 | 4.3600 | 4.5800 | 4.5800 | 698,200 |
| Apr 17, 2024 | 6.0200 | 12.4700 | 5.3900 | 6.6600 | 6.6600 | 12,901,200 |
| Apr 16, 2024 | 4.9600 | 5.8800 | 4.4100 | 4.5500 | 4.5500 | 275,500 |
| Apr 15, 2024 | 5.6800 | 6.3900 | 4.3200 | 5.2500 | 5.2500 | 867,000 |
| Apr 12, 2024 | 6.2100 | 6.3000 | 5.5800 | 5.7100 | 5.7100 | 55,000 |
| Apr 11, 2024 | 6.0100 | 6.3000 | 5.6000 | 6.1000 | 6.1000 | 179,600 |
| Apr 10, 2024 | 6.4000 | 6.9700 | 6.3200 | 6.3650 | 6.3650 | 112,900 |
| Apr 09, 2024 | 6.8000 | 7.6150 | 6.3100 | 6.4000 | 6.4000 | 230,300 |
| Apr 08, 2024 | 7.2100 | 7.8900 | 6.2700 | 6.6800 | 6.6800 | 171,800 |
| Apr 05, 2024 | 8.2000 | 11.9900 | 7.3000 | 7.7000 | 7.7000 | 473,200 |
| Apr 05, 2024 | 1:20 Stock Split | |||||
| Apr 04, 2024 | 7.7200 | 9.6000 | 7.0000 | 8.4000 | 8.4000 | 135,265 |
| Apr 03, 2024 | 6.4000 | 9.6000 | 6.4000 | 7.4400 | 7.4400 | 229,075 |
| Apr 02, 2024 | 7.0000 | 7.0000 | 6.4000 | 6.4400 | 6.4400 | 13,545 |
| Apr 01, 2024 | 6.8000 | 7.6000 | 6.7200 | 6.9800 | 6.9800 | 23,235 |
| Mar 28, 2024 | 6.3200 | 6.8000 | 6.2000 | 6.4000 | 6.4000 | 7,990 |
| Mar 27, 2024 | 6.3000 | 6.4000 | 6.0000 | 6.3800 | 6.3800 | 4,290 |
| Mar 26, 2024 | 6.2000 | 6.2000 | 5.8000 | 6.0000 | 6.0000 | 2,360 |
| Mar 25, 2024 | 5.9400 | 6.2000 | 5.7400 | 5.9800 | 5.9800 | 7,760 |
| Mar 22, 2024 | 5.8000 | 6.4400 | 5.4000 | 5.7400 | 5.7400 | 15,095 |
| Mar 21, 2024 | 6.3000 | 6.9000 | 5.8200 | 5.9200 | 5.9200 | 9,695 |
| Mar 20, 2024 | 6.0200 | 6.6400 | 5.8000 | 6.3200 | 6.3200 | 6,655 |
| Mar 19, 2024 | 6.1200 | 6.8000 | 5.6600 | 6.0400 | 6.0400 | 11,420 |
| Mar 18, 2024 | 6.8000 | 7.0000 | 6.4000 | 6.4000 | 6.4000 | 4,775 |
| Mar 15, 2024 | 7.0200 | 7.3000 | 6.6000 | 6.7400 | 6.7400 | 6,610 |
| Mar 14, 2024 | 7.1800 | 8.0400 | 7.0200 | 7.3600 | 7.3600 | 2,785 |
| Mar 13, 2024 | 6.9200 | 7.8200 | 6.8600 | 7.0000 | 7.0000 | 6,145 |
| Mar 12, 2024 | 7.8600 | 7.8600 | 6.8000 | 6.8000 | 6.8000 | 3,605 |
| Mar 11, 2024 | 7.9800 | 7.9800 | 7.2400 | 7.7000 | 7.7000 | 4,120 |
| Mar 08, 2024 | 8.4000 | 8.8000 | 7.2200 | 7.5000 | 7.5000 | 9,250 |
| Mar 07, 2024 | 8.2000 | 8.4000 | 7.6000 | 7.8000 | 7.8000 | 5,325 |
| Mar 06, 2024 | 8.0800 | 8.2600 | 7.9400 | 8.0000 | 8.0000 | 3,225 |
| Mar 05, 2024 | 8.2000 | 8.2000 | 7.8600 | 7.9400 | 7.9400 | 3,545 |
| Mar 04, 2024 | 8.6000 | 8.6800 | 8.0000 | 8.0000 | 8.0000 | 4,380 |
| Mar 01, 2024 | 8.8000 | 8.8000 | 8.4000 | 8.5600 | 8.5600 | 1,200 |
| Feb 29, 2024 | 8.4000 | 8.9200 | 8.4000 | 8.5400 | 8.5400 | 1,320 |
| Feb 28, 2024 | 8.3400 | 9.0000 | 8.2000 | 8.4600 | 8.4600 | 2,285 |
| Feb 27, 2024 | 8.5800 | 8.8000 | 8.2600 | 8.6800 | 8.6800 | 3,610 |
| Feb 26, 2024 | 8.7000 | 9.1800 | 8.2000 | 8.5600 | 8.5600 | 4,095 |
| Feb 23, 2024 | 8.4800 | 8.9800 | 8.0200 | 8.4000 | 8.4000 | 3,310 |
| Feb 22, 2024 | 8.6200 | 9.6000 | 8.2000 | 8.5200 | 8.5200 | 17,585 |
| Feb 21, 2024 | 9.2000 | 9.2000 | 8.4400 | 8.6200 | 8.6200 | 1,795 |
| Feb 20, 2024 | 8.8000 | 8.8400 | 8.4000 | 8.4000 | 8.4000 | 1,605 |
| Feb 16, 2024 | 9.3600 | 9.3600 | 8.8000 | 8.9400 | 8.9400 | 1,785 |
| Feb 15, 2024 | 8.8400 | 9.1000 | 8.8000 | 9.0600 | 9.0600 | 1,920 |
| Feb 14, 2024 | 9.2600 | 9.6000 | 8.6000 | 8.8400 | 8.8400 | 4,195 |
| Feb 13, 2024 | 9.6000 | 9.6000 | 9.0400 | 9.2000 | 9.2000 | 3,625 |
| Feb 12, 2024 | 9.6000 | 10.9600 | 9.4000 | 9.4200 | 9.4200 | 46,840 |
| Feb 09, 2024 | 9.3000 | 9.6000 | 9.0200 | 9.6000 | 9.6000 | 1,855 |
| Feb 08, 2024 | 9.0000 | 9.5800 | 9.0000 | 9.2000 | 9.2000 | 1,630 |
| Feb 07, 2024 | 9.0000 | 9.4000 | 8.8000 | 9.0000 | 9.0000 | 1,520 |
| Feb 06, 2024 | 9.6000 | 9.6000 | 9.0000 | 9.0000 | 9.0000 | 1,315 |
| Feb 05, 2024 | 9.6800 | 9.6800 | 9.0000 | 9.0000 | 9.0000 | 750 |
| Feb 02, 2024 | 9.6000 | 9.6000 | 9.2000 | 9.2400 | 9.2400 | 3,220 |
| Feb 01, 2024 | 9.7600 | 9.8000 | 9.5200 | 9.6800 | 9.6800 | 640 |
| Jan 31, 2024 | 9.7800 | 10.8000 | 9.3000 | 9.7000 | 9.7000 | 12,945 |
| Jan 30, 2024 | 9.7600 | 9.8000 | 9.6600 | 9.7600 | 9.7600 | 540 |
| Jan 29, 2024 | 9.8200 | 9.8200 | 9.6000 | 9.7200 | 9.7200 | 1,890 |
| Jan 26, 2024 | 10.0000 | 10.2000 | 9.6000 | 9.8200 | 9.8200 | 1,720 |
| Jan 25, 2024 | 9.7600 | 10.1800 | 9.7600 | 9.7600 | 9.7600 | 925 |
| Jan 24, 2024 | 9.8000 | 10.4000 | 9.7600 | 10.0000 | 10.0000 | 1,585 |
| Jan 23, 2024 | 10.0000 | 10.4000 | 9.7600 | 9.7600 | 9.7600 | 2,505 |
| Jan 22, 2024 | 10.0000 | 10.0800 | 9.5200 | 9.8200 | 9.8200 | 1,210 |
| Jan 19, 2024 | 10.0000 | 10.0000 | 9.4200 | 9.7200 | 9.7200 | 1,205 |
| Jan 18, 2024 | 9.8000 | 10.0400 | 9.4800 | 9.8000 | 9.8000 | 3,370 |
| Jan 17, 2024 | 10.4000 | 10.4000 | 9.8000 | 10.3800 | 10.3800 | 1,705 |
| Jan 16, 2024 | 9.8600 | 10.6000 | 9.8600 | 10.0600 | 10.0600 | 5,000 |
| Jan 12, 2024 | 10.3600 | 11.0600 | 9.7000 | 10.5800 | 10.5800 | 5,150 |
| Jan 11, 2024 | 10.4000 | 10.8000 | 9.4200 | 10.3000 | 10.3000 | 84,090 |
| Jan 10, 2024 | 10.2000 | 10.4000 | 9.7000 | 9.7000 | 9.7000 | 4,000 |
| Jan 09, 2024 | 9.7400 | 9.9000 | 9.6000 | 9.9000 | 9.9000 | 475 |
| Jan 08, 2024 | 9.7200 | 9.9800 | 9.4200 | 9.5400 | 9.5400 | 1,340 |
| Jan 05, 2024 | 9.8600 | 10.6800 | 9.7000 | 9.7000 | 9.7000 | 2,060 |
| Jan 04, 2024 | 9.6200 | 10.0000 | 9.5000 | 9.9400 | 9.9400 | 840 |
| Jan 03, 2024 | 9.8000 | 10.0000 | 9.6000 | 9.9000 | 9.9000 | 2,470 |
| Jan 02, 2024 | 10.0600 | 10.0600 | 9.7600 | 9.7600 | 9.7600 | 1,540 |
| Dec 29, 2023 | 10.2000 | 10.4000 | 9.4200 | 10.0600 | 10.0600 | 5,415 |
| Dec 28, 2023 | 10.8000 | 10.8000 | 9.9000 | 10.5000 | 10.5000 | 1,590 |
| Dec 27, 2023 | 9.9200 | 10.4400 | 9.4000 | 10.2000 | 10.2000 | 5,525 |
| Dec 26, 2023 | 10.4200 | 10.7600 | 9.6000 | 10.0000 | 10.0000 | 2,750 |
| Dec 22, 2023 | 11.0200 | 11.1200 | 10.1000 | 10.2200 | 10.2200 | 2,400 |
| Dec 21, 2023 | 11.0000 | 11.2400 | 10.6200 | 11.0200 | 11.0200 | 2,425 |
| Dec 20, 2023 | 11.6600 | 11.8200 | 10.8000 | 11.1800 | 11.1800 | 2,845 |
| Dec 19, 2023 | 12.0000 | 12.0000 | 11.2000 | 11.2000 | 11.2000 | 1,735 |
| Dec 18, 2023 | 12.8000 | 12.8000 | 11.4000 | 11.4200 | 11.4200 | 2,335 |
| Dec 15, 2023 | 12.4000 | 13.0000 | 11.8000 | 11.8800 | 11.8800 | 3,770 |
| Dec 14, 2023 | 10.8200 | 12.4000 | 10.4200 | 12.2000 | 12.2000 | 5,915 |
| Dec 13, 2023 | 11.0200 | 11.0200 | 9.9600 | 10.8200 | 10.8200 | 5,320 |
| Dec 12, 2023 | 10.0000 | 10.0400 | 9.9000 | 10.0000 | 10.0000 | 2,090 |
| Dec 11, 2023 | 9.9000 | 10.2000 | 9.9000 | 10.0000 | 10.0000 | 1,435 |
| Dec 08, 2023 | 10.2000 | 10.4000 | 9.9000 | 9.9000 | 9.9000 | 1,025 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.