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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 21, 2025	0.2351	0.2351	0.2151	0.2180	2,017,917	-0.02(-6.56%)
Feb 20, 2025	0.2210	0.2439	0.2150	0.2333	3,172,853	+0.00(+0.13%)
Feb 19, 2025	0.2260	0.2494	0.2101	0.2330	8,336,220	+0.01(+4.48%)
Feb 18, 2025	0.2300	0.3100	0.2048	0.2230	50,063,784	+0.02(+10.67%)
Feb 14, 2025	0.1786	0.2089	0.1766	0.2015	15,613,594	+0.02(+13.84%)
Feb 13, 2025	0.1750	0.1799	0.1700	0.1770	1,733,757	-0.00(-1.12%)
Feb 12, 2025	0.1800	0.1863	0.1623	0.1790	2,615,601	+0.00(+0.56%)
Feb 11, 2025	0.1800	0.1820	0.1735	0.1780	2,440,350	-0.01(-3.78%)
Feb 10, 2025	0.1880	0.1966	0.1800	0.1850	2,607,551	-0.01(-3.85%)
Feb 07, 2025	0.1939	0.2000	0.1848	0.1924	2,774,903	-0.01(-3.70%)
Feb 06, 2025	0.1929	0.2100	0.1900	0.1998	5,084,747	-0.01(-3.94%)
Feb 05, 2025	0.2720	0.2823	0.1820	0.2080	66,563,912	-0.00(-0.91%)
Feb 04, 2025	0.2200	0.2200	0.2080	0.2099	1,317,962	-0.01(-4.37%)
Feb 03, 2025	0.2200	0.2203	0.2025	0.2195	2,202,419	-0.01(-2.44%)
Jan 31, 2025	0.2500	0.2600	0.2201	0.2250	3,294,259	-0.02(-8.24%)
Jan 30, 2025	0.2500	0.2600	0.2326	0.2452	1,455,974	-0.01(-4.48%)
Jan 29, 2025	0.2608	0.2800	0.2501	0.2567	1,295,593	-0.00(-1.31%)
Jan 28, 2025	0.2600	0.2691	0.2370	0.2601	2,338,639	-0.01(-3.92%)
Jan 27, 2025	0.2900	0.3079	0.2497	0.2707	2,431,882	-0.03(-9.46%)
Jan 24, 2025	0.2774	0.3200	0.2701	0.2990	5,116,608	+0.02(+8.97%)
Jan 23, 2025	0.2674	0.2787	0.2604	0.2744	1,587,971	-0.01(-2.00%)
Jan 22, 2025	0.2640	0.2855	0.2501	0.2800	2,985,557	+0.02(+7.53%)
Jan 21, 2025	0.2750	0.2775	0.2521	0.2604	2,211,980	-0.02(-7.00%)
Jan 17, 2025	0.2544	0.2891	0.2544	0.2800	4,776,150	+0.03(+12.00%)
Jan 16, 2025	0.2315	0.2700	0.2200	0.2500	6,990,188	+0.03(+13.64%)
Jan 15, 2025	0.2467	0.2476	0.2101	0.2200	3,716,277	-0.01(-5.98%)
Jan 14, 2025	0.2680	0.2690	0.2216	0.2340	4,829,243	-0.01(-3.74%)
Jan 13, 2025	0.3001	0.3002	0.2370	0.2431	19,540,792	-0.06(-19.82%)
Jan 10, 2025	0.2900	0.3090	0.2500	0.3032	4,566,615	+0.01(+2.71%)
Jan 08, 2025	0.3195	0.3382	0.2950	0.2952	21,283,358	-0.02(-7.26%)
Jan 07, 2025	0.3109	0.3482	0.3100	0.3183	2,936,039	-0.01(-4.24%)
Jan 06, 2025	0.3600	0.4240	0.3250	0.3324	9,488,109	-0.00(-0.95%)
Jan 03, 2025	0.3200	0.3500	0.2965	0.3356	3,329,304	+0.02(+7.91%)
Jan 02, 2025	0.3117	0.3300	0.2930	0.3110	1,926,294	-0.01(-3.27%)
Dec 31, 2024				0.3215	0	-0.01(-1.68%)
Dec 30, 2024	0.3400	0.3700	0.3100	0.3270	6,833,586	-0.02(-5.33%)
Dec 27, 2024	0.3066	0.3679	0.2836	0.3454	10,673,863	+0.03(+10.88%)
Dec 26, 2024	0.3349	0.3349	0.2850	0.3115	8,098,271	-0.05(-12.75%)
Dec 24, 2024	0.3356	0.3751	0.2819	0.3570	14,494,182	-0.01(-1.41%)
Dec 23, 2024	0.4381	0.5400	0.3125	0.3621	409,365,120	+0.12(+52.33%)
Dec 20, 2024	0.1500	0.4666	0.1420	0.2377	354,327,072	+0.09(+64.04%)
Dec 19, 2024	0.1519	0.1538	0.1429	0.1449	2,246,423	+0.00(+0.56%)
Dec 18, 2024	0.1466	0.1574	0.1429	0.1441	1,192,147	-0.00(-1.71%)
Dec 17, 2024	0.1499	0.1499	0.1416	0.1466	488,943	-0.00(-0.95%)
Dec 16, 2024	0.1559	0.1559	0.1468	0.1480	586,520	-0.01(-5.97%)
Dec 13, 2024	0.1570	0.1610	0.1425	0.1574	1,019,229	-0.00(-1.25%)
Dec 12, 2024	0.1648	0.1695	0.1575	0.1594	631,148	-0.01(-6.18%)
Dec 11, 2024	0.1760	0.1760	0.1610	0.1699	557,224	-0.00(-0.18%)
Dec 10, 2024	0.1770	0.1776	0.1601	0.1702	1,961,625	+0.00(+2.10%)
Dec 09, 2024	0.1656	0.1765	0.1656	0.1667	646,985	-0.00(-1.42%)
Dec 06, 2024	0.1650	0.1724	0.1522	0.1691	754,843	+0.00(+2.30%)
Dec 05, 2024	0.1800	0.1762	0.1611	0.1653	1,042,539	-0.01(-4.45%)
Dec 04, 2024	0.1781	0.1869	0.1659	0.1730	4,513,573	+0.01(+3.65%)
Dec 03, 2024	0.1559	0.1744	0.1531	0.1669	1,232,735	+0.01(+3.86%)

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 following
Privacy Policy and Terms and Conditions.