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)

0.6169 -0.1031 (-14.32%)
Streaming Delayed Price Updated: 12:14 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.8599 0.8600 0.7001 0.7200 174,088 -0.12(-14.78%)
Dec 24, 2025 0.8630 0.9099 0.8020 0.8449 91,438 -0.02(-2.65%)
Dec 23, 2025 0.9995 1.000 0.8271 0.8679 299,347 -0.13(-13.21%)
Dec 22, 2025 1.020 1.054 1.000 1.000 94,802 -0.05(-4.76%)
Dec 19, 2025 1.130 1.180 1.020 1.050 138,312 -0.10(-8.70%)
Dec 18, 2025 1.260 1.290 1.120 1.150 142,762 -0.12(-9.45%)
Dec 17, 2025 1.280 1.470 1.245 1.270 402,420 +0.08(+6.72%)
Dec 16, 2025 1.205 1.209 1.140 1.190 47,872 +0.02(+1.71%)
Dec 15, 2025 1.300 1.320 1.130 1.170 85,931 -0.13(-10.00%)
Dec 12, 2025 1.280 1.425 1.250 1.300 133,442 +0.05(+4.00%)
Dec 11, 2025 1.330 1.350 1.250 1.250 68,057 -0.10(-7.41%)
Dec 10, 2025 1.490 1.490 1.317 1.350 99,726 -0.06(-4.26%)
Dec 09, 2025 1.300 1.450 1.250 1.410 241,970 +0.17(+13.71%)
Dec 08, 2025 1.390 1.390 1.230 1.240 40,363 -0.10(-7.46%)
Dec 05, 2025 1.400 1.482 1.290 1.340 132,977 +0.05(+3.88%)
Dec 04, 2025 1.310 1.310 1.247 1.290 148,466 +0.07(+6.17%)
Dec 03, 2025 1.230 1.240 1.186 1.215 27,919 +0.04(+2.97%)
Dec 02, 2025 1.240 1.250 1.100 1.180 40,310 -0.06(-4.84%)
Dec 01, 2025 1.260 1.260 1.180 1.240 9,985 -0.02(-1.45%)
Nov 28, 2025 1.210 1.300 1.210 1.258 12,044 +0.06(+4.86%)
Nov 26, 2025 1.190 1.230 1.150 1.200 46,222 +0.01(+0.84%)
Nov 25, 2025 1.110 1.200 1.110 1.190 16,403 +0.04(+3.48%)
Nov 24, 2025 1.200 1.200 1.100 1.150 33,483 +0.00(+0.00%)
Nov 21, 2025 1.080 1.245 1.045 1.150 108,892 +0.08(+7.47%)
Nov 20, 2025 1.120 1.120 1.070 1.070 73,906 -0.05(-4.46%)
Nov 19, 2025 1.300 1.330 1.055 1.120 222,745 -0.14(-11.11%)
Nov 18, 2025 1.200 1.265 1.170 1.260 42,562 +0.05(+4.13%)
Nov 17, 2025 1.280 1.380 1.210 1.210 60,841 -0.10(-7.63%)
Nov 14, 2025 1.340 1.385 1.299 1.310 54,978 -0.03(-2.24%)
Nov 13, 2025 1.430 1.430 1.300 1.340 54,051 -0.02(-1.47%)
Nov 12, 2025 1.380 1.410 1.325 1.360 74,713 -0.03(-2.16%)
Nov 11, 2025 1.450 1.450 1.370 1.390 41,136 -0.05(-3.47%)
Nov 10, 2025 1.430 1.470 1.390 1.440 42,092 +0.02(+1.41%)
Nov 07, 2025 1.500 1.543 1.400 1.420 77,604 -0.08(-5.33%)
Nov 06, 2025 1.640 1.650 1.480 1.500 62,972 -0.14(-8.54%)
Nov 05, 2025 1.640 1.670 1.600 1.640 43,853 +0.04(+2.50%)
Nov 04, 2025 1.580 1.640 1.570 1.600 47,357 -0.05(-3.03%)
Nov 03, 2025 1.590 1.700 1.570 1.650 139,588 +0.06(+3.77%)
Oct 31, 2025 1.580 1.640 1.580 1.590 68,761 -0.02(-1.24%)
Oct 30, 2025 1.640 1.700 1.590 1.610 114,192 -0.03(-1.83%)
Oct 29, 2025 1.620 1.730 1.580 1.640 145,496 +0.02(+1.23%)
Oct 28, 2025 1.660 1.730 1.610 1.620 72,274 -0.04(-2.41%)
Oct 27, 2025 1.640 1.730 1.640 1.660 88,081 +0.00(+0.00%)
Oct 24, 2025 1.620 1.720 1.620 1.660 86,646 +0.01(+0.61%)
Oct 23, 2025 1.650 1.680 1.590 1.650 92,737 +0.01(+0.61%)
Oct 22, 2025 1.630 1.690 1.600 1.640 111,653 -0.05(-2.96%)
Oct 21, 2025 1.780 1.790 1.520 1.690 318,387 -0.09(-5.06%)
Oct 20, 2025 1.890 1.890 1.780 1.780 165,670 -0.12(-6.32%)
Oct 17, 2025 1.870 1.940 1.800 1.900 366,793 +0.10(+5.56%)
Oct 16, 2025 1.910 1.980 1.780 1.800 455,483 -0.26(-12.62%)
Oct 15, 2025 2.640 2.780 2.030 2.060 6,365,735 -0.26(-11.21%)
Oct 14, 2025 2.050 2.370 2.000 2.320 1,375,149 +0.31(+15.61%)
Oct 13, 2025 2.000 2.140 1.940 2.007 33,435 +0.04(+1.87%)
Oct 10, 2025 2.270 2.270 1.960 1.970 97,630 -0.25(-11.26%)
Oct 09, 2025 2.140 2.301 2.080 2.220 82,086 +0.12(+5.71%)
Oct 08, 2025 1.980 2.130 1.930 2.100 88,591 +0.12(+6.06%)
Oct 07, 2025 1.870 2.050 1.860 1.980 136,144 +0.10(+5.32%)
Oct 06, 2025 1.890 1.890 1.840 1.880 12,633 -0.01(-0.53%)
Oct 03, 2025 1.860 1.890 1.850 1.890 35,011 +0.04(+2.41%)
Oct 02, 2025 1.830 1.850 1.821 1.845 20,935 -0.00(-0.24%)
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.