ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 2.500 2.800 2.200 2.270 163,789 -0.55(-19.50%)
Mar 09, 2026 2.560 3.000 2.490 2.820 489,641 +0.26(+10.16%)
Mar 06, 2026 2.710 2.750 2.490 2.560 67,697 -0.15(-5.54%)
Mar 05, 2026 2.800 2.890 2.650 2.710 55,455 -0.18(-6.23%)
Mar 04, 2026 3.030 3.190 2.700 2.890 436,486 +0.35(+13.78%)
Mar 03, 2026 2.700 2.700 2.500 2.540 22,052 -0.16(-5.92%)
Mar 02, 2026 2.690 2.825 2.600 2.700 53,302 -0.26(-8.79%)
Feb 27, 2026 3.140 3.158 2.960 2.960 636,231 -0.22(-6.92%)
Feb 26, 2026 3.050 3.180 2.968 3.180 17,893 +0.13(+4.26%)
Feb 25, 2026 3.040 3.090 3.000 3.050 22,692 +0.00(+0.16%)
Feb 24, 2026 3.170 3.300 2.920 3.045 43,078 -0.16(-4.84%)
Feb 23, 2026 3.350 3.350 3.066 3.200 30,925 -0.17(-5.04%)
Feb 20, 2026 3.570 3.620 3.250 3.370 35,300 -0.22(-6.13%)
Feb 19, 2026 3.310 3.590 3.250 3.590 22,826 +0.21(+6.21%)
Feb 18, 2026 3.300 3.480 3.275 3.380 17,980 +0.06(+1.81%)
Feb 17, 2026 3.310 3.340 3.190 3.320 39,472 -0.03(-0.90%)
Feb 13, 2026 3.320 3.610 3.135 3.350 72,523 -0.04(-1.18%)
Feb 12, 2026 3.740 3.800 3.380 3.390 57,424 -0.41(-10.79%)
Feb 11, 2026 3.800 3.980 3.560 3.800 69,018 +0.00(+0.00%)
Feb 10, 2026 3.860 3.861 3.540 3.800 64,494 +0.04(+1.06%)
Feb 09, 2026 3.640 4.400 3.560 3.760 546,688 +0.16(+4.44%)
Feb 06, 2026 3.170 3.600 3.170 3.600 46,347 +0.38(+11.80%)
Feb 05, 2026 3.310 3.364 2.930 3.220 67,146 -0.30(-8.52%)
Feb 04, 2026 3.600 3.840 3.340 3.520 152,311 -0.34(-8.81%)
Feb 03, 2026 4.860 7.540 3.200 3.860 1,274,774 -0.60(-13.55%)
Feb 02, 2026 4.840 4.840 4.400 4.465 58,974 -0.38(-7.92%)
Jan 30, 2026 5.000 5.425 4.552 4.849 73,992 -0.25(-4.96%)
Jan 29, 2026 5.200 5.299 5.006 5.102 7,894 -0.05(-0.93%)
Jan 28, 2026 5.300 5.329 5.050 5.150 13,273 +0.02(+0.45%)
Jan 27, 2026 5.400 5.590 5.100 5.127 11,628 -0.11(-2.03%)
Jan 26, 2026 5.686 5.800 5.120 5.233 43,276 -0.61(-10.39%)
Jan 23, 2026 6.042 6.158 5.600 5.840 34,324 -0.12(-1.96%)
Jan 22, 2026 5.900 6.300 5.824 5.957 42,369 +0.23(+4.07%)
Jan 21, 2026 6.300 6.399 5.601 5.724 30,776 -0.56(-8.97%)
Jan 20, 2026 6.300 6.720 6.060 6.288 26,219 -0.31(-4.71%)
Jan 16, 2026 6.745 6.800 6.300 6.599 39,108 -0.35(-5.10%)
Jan 15, 2026 7.200 7.354 6.300 6.954 59,917 -0.51(-6.85%)
Jan 14, 2026 8.000 8.100 6.138 7.465 182,486 -0.94(-11.18%)
Jan 13, 2026 7.200 12.40 7.000 8.405 4,985,586 +2.11(+33.62%)
Jan 12, 2026 7.000 7.050 6.000 6.290 243,005 -0.50(-7.30%)
Jan 09, 2026 6.993 7.255 6.500 6.785 11,026 -0.25(-3.53%)
Jan 08, 2026 7.800 7.800 7.000 7.033 11,311 -0.82(-10.40%)
Jan 07, 2026 8.500 8.599 7.750 7.849 20,497 -0.90(-10.29%)
Jan 06, 2026 7.300 10.40 7.109 8.749 91,121 +1.50(+20.69%)
Jan 05, 2026 7.200 7.989 7.001 7.249 12,474 +0.43(+6.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.