Edible Garden AG Incorporated (EDBL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 7.93 | 9.18 | 4.83 | 5.05 | 5.05 | 18,262,397 |
| May 14, 2024 | 3.75 | 4.49 | 3.61 | 4.27 | 4.27 | 136,000 |
| May 13, 2024 | 3.95 | 3.95 | 3.70 | 3.78 | 3.78 | 67,300 |
| May 10, 2024 | 4.39 | 4.39 | 3.75 | 3.95 | 3.95 | 127,700 |
| May 09, 2024 | 4.48 | 4.71 | 4.31 | 4.32 | 4.32 | 96,900 |
| May 08, 2024 | 4.91 | 5.03 | 4.51 | 4.70 | 4.70 | 68,100 |
| May 07, 2024 | 5.00 | 5.23 | 4.80 | 4.91 | 4.91 | 139,500 |
| May 06, 2024 | 4.82 | 5.08 | 4.49 | 4.81 | 4.81 | 118,700 |
| May 03, 2024 | 4.90 | 5.29 | 4.73 | 4.84 | 4.84 | 94,000 |
| May 02, 2024 | 4.84 | 5.30 | 4.84 | 4.91 | 4.91 | 78,700 |
| May 01, 2024 | 5.45 | 5.62 | 4.90 | 4.90 | 4.90 | 121,800 |
| Apr 30, 2024 | 5.01 | 5.81 | 4.90 | 5.47 | 5.47 | 152,300 |
| Apr 29, 2024 | 5.06 | 5.34 | 4.81 | 5.22 | 5.22 | 126,800 |
| Apr 26, 2024 | 5.94 | 6.38 | 5.04 | 5.49 | 5.49 | 237,900 |
| Apr 25, 2024 | 6.12 | 6.34 | 5.57 | 6.22 | 6.22 | 165,200 |
| Apr 24, 2024 | 6.30 | 6.68 | 5.45 | 6.30 | 6.30 | 288,100 |
| Apr 23, 2024 | 6.47 | 7.50 | 6.15 | 6.59 | 6.59 | 1,978,200 |
| Apr 22, 2024 | 4.02 | 7.77 | 3.62 | 6.26 | 6.26 | 16,041,300 |
| Apr 19, 2024 | 4.49 | 4.49 | 3.70 | 3.76 | 3.76 | 356,300 |
| Apr 18, 2024 | 6.22 | 6.36 | 4.36 | 4.58 | 4.58 | 698,200 |
| Apr 17, 2024 | 6.02 | 12.47 | 5.39 | 6.66 | 6.66 | 12,901,200 |
| Apr 16, 2024 | 4.96 | 5.88 | 4.41 | 4.55 | 4.55 | 275,500 |
| Apr 15, 2024 | 5.68 | 6.39 | 4.32 | 5.25 | 5.25 | 867,000 |
| Apr 12, 2024 | 6.21 | 6.30 | 5.58 | 5.71 | 5.71 | 55,000 |
| Apr 11, 2024 | 6.01 | 6.30 | 5.60 | 6.10 | 6.10 | 179,600 |
| Apr 10, 2024 | 6.40 | 6.97 | 6.32 | 6.36 | 6.36 | 112,900 |
| Apr 09, 2024 | 6.80 | 7.61 | 6.31 | 6.40 | 6.40 | 230,300 |
| Apr 08, 2024 | 7.21 | 7.89 | 6.27 | 6.68 | 6.68 | 171,800 |
| Apr 05, 2024 | 8.20 | 11.99 | 7.30 | 7.70 | 7.70 | 473,200 |
| Apr 05, 2024 | 1:20 Stock Split | |||||
| Apr 04, 2024 | 7.72 | 9.60 | 7.00 | 8.40 | 8.40 | 135,265 |
| Apr 03, 2024 | 6.40 | 9.60 | 6.40 | 7.44 | 7.44 | 229,075 |
| Apr 02, 2024 | 7.00 | 7.00 | 6.40 | 6.44 | 6.44 | 13,545 |
| Apr 01, 2024 | 6.80 | 7.60 | 6.72 | 6.98 | 6.98 | 23,235 |
| Mar 28, 2024 | 6.32 | 6.80 | 6.20 | 6.40 | 6.40 | 7,990 |
| Mar 27, 2024 | 6.30 | 6.40 | 6.00 | 6.38 | 6.38 | 4,290 |
| Mar 26, 2024 | 6.20 | 6.20 | 5.80 | 6.00 | 6.00 | 2,360 |
| Mar 25, 2024 | 5.94 | 6.20 | 5.74 | 5.98 | 5.98 | 7,760 |
| Mar 22, 2024 | 5.80 | 6.44 | 5.40 | 5.74 | 5.74 | 15,095 |
| Mar 21, 2024 | 6.30 | 6.90 | 5.82 | 5.92 | 5.92 | 9,695 |
| Mar 20, 2024 | 6.02 | 6.64 | 5.80 | 6.32 | 6.32 | 6,655 |
| Mar 19, 2024 | 6.12 | 6.80 | 5.66 | 6.04 | 6.04 | 11,420 |
| Mar 18, 2024 | 6.80 | 7.00 | 6.40 | 6.40 | 6.40 | 4,775 |
| Mar 15, 2024 | 7.02 | 7.30 | 6.60 | 6.74 | 6.74 | 6,610 |
| Mar 14, 2024 | 7.18 | 8.04 | 7.02 | 7.36 | 7.36 | 2,785 |
| Mar 13, 2024 | 6.92 | 7.82 | 6.86 | 7.00 | 7.00 | 6,145 |
| Mar 12, 2024 | 7.86 | 7.86 | 6.80 | 6.80 | 6.80 | 3,605 |
| Mar 11, 2024 | 7.98 | 7.98 | 7.24 | 7.70 | 7.70 | 4,120 |
| Mar 08, 2024 | 8.40 | 8.80 | 7.22 | 7.50 | 7.50 | 9,250 |
| Mar 07, 2024 | 8.20 | 8.40 | 7.60 | 7.80 | 7.80 | 5,325 |
| Mar 06, 2024 | 8.08 | 8.26 | 7.94 | 8.00 | 8.00 | 3,225 |
| Mar 05, 2024 | 8.20 | 8.20 | 7.86 | 7.94 | 7.94 | 3,545 |
| Mar 04, 2024 | 8.60 | 8.68 | 8.00 | 8.00 | 8.00 | 4,380 |
| Mar 01, 2024 | 8.80 | 8.80 | 8.40 | 8.56 | 8.56 | 1,200 |
| Feb 29, 2024 | 8.40 | 8.92 | 8.40 | 8.54 | 8.54 | 1,320 |
| Feb 28, 2024 | 8.34 | 9.00 | 8.20 | 8.46 | 8.46 | 2,285 |
| Feb 27, 2024 | 8.58 | 8.80 | 8.26 | 8.68 | 8.68 | 3,610 |
| Feb 26, 2024 | 8.70 | 9.18 | 8.20 | 8.56 | 8.56 | 4,095 |
| Feb 23, 2024 | 8.48 | 8.98 | 8.02 | 8.40 | 8.40 | 3,310 |
| Feb 22, 2024 | 8.62 | 9.60 | 8.20 | 8.52 | 8.52 | 17,585 |
| Feb 21, 2024 | 9.20 | 9.20 | 8.44 | 8.62 | 8.62 | 1,795 |
| Feb 20, 2024 | 8.80 | 8.84 | 8.40 | 8.40 | 8.40 | 1,605 |
| Feb 16, 2024 | 9.36 | 9.36 | 8.80 | 8.94 | 8.94 | 1,785 |
| Feb 15, 2024 | 8.84 | 9.10 | 8.80 | 9.06 | 9.06 | 1,920 |
| Feb 14, 2024 | 9.26 | 9.60 | 8.60 | 8.84 | 8.84 | 4,195 |
| Feb 13, 2024 | 9.60 | 9.60 | 9.04 | 9.20 | 9.20 | 3,625 |
| Feb 12, 2024 | 9.60 | 10.96 | 9.40 | 9.42 | 9.42 | 46,840 |
| Feb 09, 2024 | 9.30 | 9.60 | 9.02 | 9.60 | 9.60 | 1,855 |
| Feb 08, 2024 | 9.00 | 9.58 | 9.00 | 9.20 | 9.20 | 1,630 |
| Feb 07, 2024 | 9.00 | 9.40 | 8.80 | 9.00 | 9.00 | 1,520 |
| Feb 06, 2024 | 9.60 | 9.60 | 9.00 | 9.00 | 9.00 | 1,315 |
| Feb 05, 2024 | 9.68 | 9.68 | 9.00 | 9.00 | 9.00 | 750 |
| Feb 02, 2024 | 9.60 | 9.60 | 9.20 | 9.24 | 9.24 | 3,220 |
| Feb 01, 2024 | 9.76 | 9.80 | 9.52 | 9.68 | 9.68 | 640 |
| Jan 31, 2024 | 9.78 | 10.80 | 9.30 | 9.70 | 9.70 | 12,945 |
| Jan 30, 2024 | 9.76 | 9.80 | 9.66 | 9.76 | 9.76 | 540 |
| Jan 29, 2024 | 9.82 | 9.82 | 9.60 | 9.72 | 9.72 | 1,890 |
| Jan 26, 2024 | 10.00 | 10.20 | 9.60 | 9.82 | 9.82 | 1,720 |
| Jan 25, 2024 | 9.76 | 10.18 | 9.76 | 9.76 | 9.76 | 925 |
| Jan 24, 2024 | 9.80 | 10.40 | 9.76 | 10.00 | 10.00 | 1,585 |
| Jan 23, 2024 | 10.00 | 10.40 | 9.76 | 9.76 | 9.76 | 2,505 |
| Jan 22, 2024 | 10.00 | 10.08 | 9.52 | 9.82 | 9.82 | 1,210 |
| Jan 19, 2024 | 10.00 | 10.00 | 9.42 | 9.72 | 9.72 | 1,205 |
| Jan 18, 2024 | 9.80 | 10.04 | 9.48 | 9.80 | 9.80 | 3,370 |
| Jan 17, 2024 | 10.40 | 10.40 | 9.80 | 10.38 | 10.38 | 1,705 |
| Jan 16, 2024 | 9.86 | 10.60 | 9.86 | 10.06 | 10.06 | 5,000 |
| Jan 12, 2024 | 10.36 | 11.06 | 9.70 | 10.58 | 10.58 | 5,150 |
| Jan 11, 2024 | 10.40 | 10.80 | 9.42 | 10.30 | 10.30 | 84,090 |
| Jan 10, 2024 | 10.20 | 10.40 | 9.70 | 9.70 | 9.70 | 4,000 |
| Jan 09, 2024 | 9.74 | 9.90 | 9.60 | 9.90 | 9.90 | 475 |
| Jan 08, 2024 | 9.72 | 9.98 | 9.42 | 9.54 | 9.54 | 1,340 |
| Jan 05, 2024 | 9.86 | 10.68 | 9.70 | 9.70 | 9.70 | 2,060 |
| Jan 04, 2024 | 9.62 | 10.00 | 9.50 | 9.94 | 9.94 | 840 |
| Jan 03, 2024 | 9.80 | 10.00 | 9.60 | 9.90 | 9.90 | 2,470 |
| Jan 02, 2024 | 10.06 | 10.06 | 9.76 | 9.76 | 9.76 | 1,540 |
| Dec 29, 2023 | 10.20 | 10.40 | 9.42 | 10.06 | 10.06 | 5,415 |
| Dec 28, 2023 | 10.80 | 10.80 | 9.90 | 10.50 | 10.50 | 1,590 |
| Dec 27, 2023 | 9.92 | 10.44 | 9.40 | 10.20 | 10.20 | 5,525 |
| Dec 26, 2023 | 10.42 | 10.76 | 9.60 | 10.00 | 10.00 | 2,750 |
| Dec 22, 2023 | 11.02 | 11.12 | 10.10 | 10.22 | 10.22 | 2,400 |
| *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.