Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.0745	0.0800	0.0745	0.0800	598	+0.00(+0.00%)
Apr 28, 2026	0.0960	0.0960	0.0701	0.0800	402	-0.00(-3.73%)
Apr 27, 2026	0.0832	0.0832	0.0704	0.0831	2,240	+0.01(+10.80%)
Apr 24, 2026	0.0850	0.0850	0.0750	0.0750	3,207	-0.01(-12.79%)
Apr 23, 2026	0.0840	0.0860	0.0840	0.0860	2,722	+0.01(+14.67%)
Apr 22, 2026	0.0751	0.0751	0.0750	0.0750	400	-0.00(-0.13%)
Apr 21, 2026	0.0893	0.1159	0.0682	0.0751	31,610	-0.01(-14.17%)
Apr 20, 2026	0.0601	0.0875	0.0601	0.0875	2,047	-0.00(-1.24%)
Apr 17, 2026	0.0834	0.0886	0.0750	0.0886	5,133	-0.00(-1.56%)
Apr 14, 2026				0.0900	10	-0.00(-3.43%)
Apr 13, 2026	0.0705	0.0932	0.0610	0.0932	14,456	+0.00(+3.56%)
Apr 10, 2026	0.0932	0.0932	0.0900	0.0900	662	-0.00(-3.43%)
Apr 09, 2026	0.0866	0.0932	0.0866	0.0932	268	-0.01(-7.54%)
Apr 08, 2026	0.0702	0.1008	0.0702	0.1008	4,746	-0.00(-0.10%)
Apr 06, 2026				0.1009	15	+0.01(+7.34%)
Apr 02, 2026	0.1024	0.1024	0.0940	0.0940	2,182	+0.01(+8.80%)
Apr 01, 2026	0.0757	0.0864	0.0753	0.0864	10,140	-0.02(-15.62%)
Mar 31, 2026	0.0937	0.1026	0.0847	0.1024	8,255	+0.03(+32.30%)
Mar 30, 2026	0.0775	0.0901	0.0774	0.0774	959	-0.03(-24.78%)
Mar 27, 2026	0.0920	0.1029	0.0920	0.1029	2,613	-0.01(-5.60%)
Mar 26, 2026	0.0884	0.1210	0.0803	0.1090	3,244	-0.00(-0.82%)
Mar 24, 2026				0.1099	288	+0.01(+14.00%)
Mar 23, 2026	0.0964	0.0964	0.0702	0.0964	5,295	+0.02(+31.87%)
Mar 20, 2026	0.0954	0.1211	0.0671	0.0731	10,540	-0.05(-40.52%)
Mar 18, 2026				0.1229	111	-0.01(-6.18%)
Mar 17, 2026	0.0907	0.1319	0.0902	0.1310	4,596	-0.01(-3.68%)
Mar 16, 2026	0.1360	0.1360	0.1360	0.1360	801	-0.00(-1.38%)
Mar 12, 2026				0.1379	8	-0.00(-0.79%)
Mar 11, 2026	0.1199	0.1397	0.1199	0.1390	2,675	-0.00(-0.57%)
Mar 06, 2026				0.1398	444	+0.04(+39.94%)
Mar 05, 2026	0.0805	0.1000	0.0801	0.0999	1,907	+0.00(+0.20%)
Mar 04, 2026	0.0820	0.0998	0.0801	0.0997	7,765	-0.00(-1.97%)
Mar 03, 2026	0.0883	0.1018	0.0883	0.1017	1,204	+0.00(+1.70%)
Mar 02, 2026	0.1021	0.1098	0.0842	0.1000	3,947	+0.00(+0.00%)
Feb 27, 2026	0.1100	0.1287	0.1000	0.1000	10,374	-0.01(-5.30%)
Feb 25, 2026				0.1056	264	+0.01(+5.60%)
Feb 24, 2026	0.1093	0.1093	0.1000	0.1000	873	-0.01(-8.51%)
Feb 23, 2026	0.0801	0.1095	0.0801	0.1093	2,144	-0.00(-0.36%)
Feb 19, 2026				0.1097	24	+0.01(+7.44%)
Feb 18, 2026	0.0996	0.1021	0.0996	0.1021	1,428	+0.00(+0.79%)
Feb 17, 2026	0.1036	0.1036	0.1013	0.1013	1,562	+0.00(+1.30%)
Feb 12, 2026				0.1000	1,032	+0.00(+0.10%)
Feb 11, 2026	0.1039	0.1039	0.0800	0.0999	2,688	+0.00(+0.10%)
Feb 10, 2026	0.1092	0.1092	0.0800	0.0998	57,800	+0.02(+25.06%)
Feb 09, 2026	0.1100	0.1300	0.0701	0.0798	27,074	-0.04(-30.91%)
Feb 06, 2026	0.0773	0.1400	0.0700	0.1155	14,054	+0.04(+54.62%)
Feb 05, 2026	0.0575	0.0800	0.0575	0.0747	13,321	+0.02(+29.46%)
Feb 04, 2026	0.1050	0.1098	0.0575	0.0577	23,853	-0.01(-18.73%)
Feb 03, 2026	0.1800	0.1850	0.0703	0.0710	42,367	-0.07(-49.29%)

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.

File a claim

Action Teams

Contact support

Edible Garden AG Incorporated - Warrant (NQ:EDBLW)

Historical Prices