Skip to main content

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

0.9300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 25.80 25.80 24.00 25.40 2,123 +0.40(+1.60%)
Jun 29, 2023 25.80 25.80 24.20 25.00 1,738 -0.60(-2.34%)
Jun 28, 2023 25.60 27.00 24.02 25.60 1,541 -0.20(-0.78%)
Jun 27, 2023 25.80 27.20 25.80 25.80 699 -1.20(-4.44%)
Jun 26, 2023 26.80 28.20 25.20 27.00 1,513 +0.00(+0.00%)
Jun 23, 2023 25.80 29.00 25.80 27.00 1,234 +0.20(+0.75%)
Jun 22, 2023 25.00 27.80 25.00 26.80 1,463 +1.20(+4.69%)
Jun 21, 2023 25.40 26.80 23.60 25.60 2,468 -0.80(-3.03%)
Jun 20, 2023 27.20 28.20 23.00 26.40 4,090 -1.20(-4.35%)
Jun 16, 2023 28.60 29.55 27.60 27.60 1,667 -1.40(-4.83%)
Jun 15, 2023 30.20 31.00 28.20 29.00 1,699 -0.80(-2.68%)
Jun 14, 2023 30.00 32.00 29.20 29.80 3,808 -0.20(-0.67%)
Jun 13, 2023 30.00 31.00 29.40 30.00 2,189 -0.20(-0.66%)
Jun 12, 2023 30.20 31.20 30.00 30.20 580 +0.40(+1.34%)
Jun 09, 2023 30.40 31.20 29.80 29.80 789 -1.00(-3.25%)
Jun 08, 2023 30.80 31.40 30.00 30.80 721 +0.00(+0.00%)
Jun 07, 2023 30.40 31.20 30.00 30.80 988 -0.20(-0.65%)
Jun 06, 2023 31.20 31.20 30.60 31.00 539 -0.20(-0.64%)
Jun 05, 2023 31.60 31.60 30.40 31.20 442 +0.60(+1.96%)
Jun 02, 2023 30.40 30.60 29.40 30.60 933 -0.40(-1.29%)
Jun 01, 2023 30.00 31.60 29.40 31.00 1,818 +0.58(+1.92%)
May 31, 2023 30.80 31.00 29.80 30.42 440 +0.02(+0.05%)
May 30, 2023 29.40 31.80 29.40 30.40 756 +1.00(+3.40%)
May 26, 2023 29.80 31.00 29.20 29.40 901 +0.00(+0.00%)
May 25, 2023 32.20 32.20 29.40 29.40 2,996 -2.00(-6.37%)
May 24, 2023 32.40 33.20 31.20 31.40 1,622 -0.80(-2.48%)
May 23, 2023 32.40 33.40 32.20 32.20 1,439 -1.00(-3.01%)
May 22, 2023 32.60 33.60 31.84 33.20 1,967 +0.40(+1.22%)
May 19, 2023 34.00 34.00 32.00 32.80 1,291 -0.20(-0.61%)
May 18, 2023 34.40 34.40 32.60 33.00 1,666 -1.00(-2.94%)
May 17, 2023 33.60 36.20 32.43 34.00 4,963 +1.20(+3.66%)
May 16, 2023 32.60 33.00 31.20 32.80 2,123 -0.60(-1.80%)
May 15, 2023 34.20 34.20 31.20 33.40 3,597 -0.40(-1.18%)
May 12, 2023 36.00 36.00 33.40 33.80 5,939 -2.60(-7.14%)
May 11, 2023 34.60 41.60 33.60 36.40 20,561 +2.80(+8.33%)
May 10, 2023 36.90 36.90 33.00 33.60 3,404 -3.60(-9.68%)
May 09, 2023 34.20 37.40 33.40 37.20 11,134 +1.20(+3.33%)
May 08, 2023 33.00 40.00 33.00 36.00 16,909 +0.60(+1.69%)
May 05, 2023 35.80 36.80 32.00 35.40 42,858 -0.40(-1.12%)
May 04, 2023 34.20 36.19 33.40 35.80 25,867 +2.80(+8.49%)
May 03, 2023 34.80 36.00 30.00 33.00 12,450 -3.00(-8.33%)
May 02, 2023 36.20 38.40 34.20 36.00 6,291 +1.20(+3.45%)
May 01, 2023 35.80 36.60 33.60 34.80 3,168 -0.80(-2.25%)
Apr 28, 2023 32.80 37.80 32.80 35.60 2,783 +1.40(+4.09%)
Apr 27, 2023 35.60 35.90 33.80 34.20 2,073 -1.40(-3.93%)
Apr 26, 2023 36.00 37.60 35.40 35.60 3,467 -1.20(-3.26%)
Apr 25, 2023 37.80 38.00 36.20 36.80 2,284 -1.00(-2.65%)
Apr 24, 2023 37.20 38.00 35.80 37.80 2,276 +0.60(+1.61%)
Apr 21, 2023 36.40 38.40 35.40 37.20 6,767 -1.20(-3.12%)
Apr 20, 2023 42.00 42.60 36.00 38.40 24,631 -3.60(-8.57%)
Apr 19, 2023 37.20 49.00 35.00 42.00 113,479 +4.80(+12.90%)
Apr 18, 2023 34.80 39.80 34.60 37.20 24,100 +2.60(+7.51%)
Apr 17, 2023 32.00 38.40 31.40 34.60 16,260 +2.40(+7.45%)
Apr 14, 2023 34.20 34.40 30.80 32.20 9,521 -2.00(-5.85%)
Apr 13, 2023 37.40 37.40 34.20 34.20 5,924 -3.20(-8.56%)
Apr 12, 2023 36.60 37.60 35.60 37.40 3,417 +1.20(+3.31%)
Apr 11, 2023 36.20 37.40 35.00 36.20 8,657 -2.00(-5.24%)
Apr 10, 2023 37.60 41.80 35.00 38.20 25,322 -2.00(-4.98%)
Apr 06, 2023 39.60 40.80 39.00 40.20 2,601 +0.60(+1.52%)
Apr 05, 2023 42.20 43.20 38.40 39.60 8,678 -3.40(-7.91%)
Apr 04, 2023 45.00 45.00 42.40 43.00 5,646 -2.40(-5.29%)
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.