NASDAQ : EDBL
Edible Garden AG Incorporated — Price history
Consumer Staples · Farm Products · United States
Last price 0.7597 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Edible Garden AG Incorporated (EDBL) closed at 0.7355 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.702 | 0.7716 | 0.6918 | 0.7355 | 1,169,316 | -3.19% |
| 2026-10-29 | 0.7 | 0.77 | 0.7 | 0.7597 | 87,362 | +7.59% |
| 2026-10-28 | 0.7395 | 0.7395 | 0.69 | 0.7061 | 45,709 | -4.27% |
| 2026-10-27 | 0.8049 | 0.8049 | 0.7289 | 0.7376 | 105,154 | -7.80% |
| 2026-10-26 | 0.8147 | 0.8369 | 0.7417 | 0.8 | 76,353 | -4.75% |
| 2026-10-23 | 0.8401 | 0.85 | 0.8 | 0.8399 | 101,639 | -1.32% |
| 2026-10-22 | 0.87 | 0.87 | 0.8488 | 0.8511 | 15,979 | -2.39% |
| 2026-10-21 | 0.8013 | 0.8999 | 0.8012 | 0.8719 | 17,319 | -3.99% |
| 2026-10-20 | 0.9051 | 0.9081 | 0.8605 | 0.9081 | 43,442 | +1.41% |
| 2026-10-19 | 0.94 | 0.94 | 0.8823 | 0.8955 | 35,343 | -1.63% |
| 2026-10-16 | 0.9381 | 0.9381 | 0.888 | 0.9103 | 30,740 | -0.24% |
| 2026-10-15 | 0.9338 | 0.9338 | 0.88 | 0.9125 | 62,992 | -1.67% |
| 2026-10-14 | 0.9 | 0.9499 | 0.8871 | 0.928 | 930,037 | +2.17% |
| 2026-10-13 | 1.015 | 1.02 | 0.9013 | 0.9083 | 84,741 | -12.66% |
| 2026-10-12 | 1.1 | 1.1 | 1.04 | 1.04 | 89,139 | -2.80% |
| 2026-10-09 | 1.12 | 1.12 | 1.05 | 1.07 | 257,490 | -2.73% |
| 2026-10-08 | 1.15 | 1.15 | 1.1 | 1.1 | 86,198 | -3.51% |
| 2026-10-07 | 1.14 | 1.14 | 1.12 | 1.14 | 76,878 | +0.00% |
| 2026-10-06 | 1.17 | 1.17 | 1.12 | 1.14 | 268,143 | +0.88% |
| 2026-10-05 | 1.13 | 1.15 | 1.119 | 1.13 | 97,634 | -0.88% |
| 2026-10-02 | 1.188 | 1.19 | 1.135 | 1.14 | 48,639 | -4.20% |
| 2026-10-01 | 1.19 | 1.22 | 1.17 | 1.19 | 86,741 | +0.00% |
| 2026-09-30 | 1.2 | 1.23 | 1.175 | 1.19 | 95,537 | -2.46% |
| 2026-09-29 | 1.18 | 1.27 | 1.18 | 1.22 | 118,737 | +0.83% |
| 2026-09-28 | 1.2 | 1.27 | 1.186 | 1.21 | 150,878 | -2.42% |
| 2026-09-25 | 1.15 | 1.3 | 1.13 | 1.24 | 6,425,061 | +5.08% |
| 2026-09-24 | 1.2 | 1.22 | 1.165 | 1.18 | 204,912 | -1.67% |
| 2026-09-23 | 1.22 | 1.41 | 1.19 | 1.2 | 1,029,296 | -5.51% |
| 2026-09-22 | 1.27 | 1.35 | 1.11 | 1.27 | 12,319,415 | -5.93% |
| 2026-09-21 | 1.37 | 1.38 | 1.26 | 1.35 | 164,214 | -1.46% |
| 2026-09-18 | 1.4 | 1.41 | 1.37 | 1.37 | 131,178 | -2.14% |
| 2026-09-17 | 1.38 | 1.41 | 1.38 | 1.4 | 68,482 | +0.72% |
| 2026-09-16 | 1.39 | 1.43 | 1.38 | 1.39 | 60,434 | -1.42% |
| 2026-09-15 | 1.43 | 1.47 | 1.39 | 1.41 | 91,129 | -2.76% |
| 2026-09-14 | 1.47 | 1.49 | 1.44 | 1.45 | 52,865 | -0.68% |
| 2026-09-11 | 1.42 | 1.5 | 1.401 | 1.46 | 60,751 | +2.10% |
| 2026-09-10 | 1.395 | 1.44 | 1.38 | 1.43 | 49,157 | +1.42% |
| 2026-09-09 | 1.41 | 1.42 | 1.395 | 1.41 | 63,827 | -0.70% |
| 2026-09-08 | 1.4 | 1.44 | 1.391 | 1.42 | 65,791 | +2.16% |
| 2026-09-04 | 1.52 | 1.56 | 1.39 | 1.39 | 324,189 | -6.71% |
| 2026-09-03 | 1.51 | 1.516 | 1.454 | 1.49 | 109,360 | +0.00% |
| 2026-09-02 | 1.48 | 1.51 | 1.45 | 1.49 | 725,857 | -3.87% |
| 2026-09-01 | 1.45 | 1.55 | 1.42 | 1.55 | 84,832 | +6.16% |
| 2026-08-31 | 1.52 | 1.52 | 1.45 | 1.46 | 47,521 | -1.35% |
| 2026-08-28 | 1.5 | 1.5 | 1.43 | 1.48 | 57,986 | +3.50% |
| 2026-08-27 | 1.45 | 1.45 | 1.4 | 1.43 | 145,492 | -0.69% |
| 2026-08-26 | 1.47 | 1.47 | 1.39 | 1.44 | 89,394 | -1.37% |
| 2026-08-25 | 1.47 | 1.483 | 1.38 | 1.46 | 495,845 | +3.55% |
| 2026-08-24 | 1.41 | 1.46 | 1.37 | 1.41 | 414,233 | -3.42% |
| 2026-08-21 | 1.53 | 1.53 | 1.46 | 1.46 | 84,493 | -3.95% |
| 2026-08-20 | 1.54 | 1.567 | 1.48 | 1.52 | 110,168 | -0.65% |
| 2026-08-19 | 1.57 | 1.67 | 1.51 | 1.53 | 149,165 | -2.55% |
| 2026-08-18 | 1.55 | 1.61 | 1.52 | 1.57 | 121,109 | +0.64% |
| 2026-08-17 | 1.65 | 1.65 | 1.51 | 1.56 | 313,809 | -6.59% |
| 2026-08-14 | 1.68 | 1.7 | 1.58 | 1.67 | 918,791 | +0.00% |
| 2026-08-13 | 1.58 | 1.74 | 1.561 | 1.67 | 4,267,774 | -2.34% |
| 2026-08-12 | 1.72 | 1.753 | 1.69 | 1.71 | 95,925 | -3.93% |
| 2026-08-11 | 1.76 | 1.8 | 1.71 | 1.78 | 80,560 | -2.73% |
| 2026-08-10 | 1.9 | 1.9 | 1.69 | 1.83 | 289,006 | -2.66% |
| 2026-08-07 | 1.92 | 1.96 | 1.85 | 1.88 | 148,375 | -4.08% |
| 2026-08-06 | 1.96 | 2.03 | 1.9 | 1.96 | 127,932 | -1.01% |
| 2026-08-05 | 1.85 | 2.04 | 1.83 | 1.98 | 401,530 | +3.66% |
| 2026-08-04 | 1.95 | 2.16 | 1.8 | 1.91 | 726,185 | -16.23% |
| 2026-08-03 | 2.74 | 3.18 | 2.2 | 2.28 | 23,330,424 | -2.15% |
| 2026-07-31 | 2.4 | 2.4 | 2.25 | 2.33 | 231,193 | -6.80% |
| 2026-07-30 | 2.47 | 2.62 | 2.42 | 2.5 | 332,112 | +2.04% |
| 2026-07-29 | 2.36 | 2.85 | 2.3 | 2.45 | 681,864 | +0.82% |
| 2026-07-28 | 2.61 | 3.08 | 2.425 | 2.43 | 1,501,114 | -16.49% |
| 2026-07-27 | 7.88 | 8.6 | 2.8 | 2.91 | 34,827,329 | -7.32% |
| 2026-07-24 | 3.205 | 3.4 | 3.1 | 3.14 | 69,454 | +2.61% |
| 2026-07-23 | 3.18 | 3.258 | 3.03 | 3.06 | 86,636 | -11.82% |
| 2026-07-22 | 3.47 | 3.67 | 3.36 | 3.47 | 62,807 | -3.61% |
| 2026-07-21 | 3.36 | 3.85 | 3.33 | 3.6 | 79,711 | +1.12% |
| 2026-07-20 | 3.23 | 3.99 | 3.23 | 3.56 | 363,095 | +10.22% |
| 2026-07-17 | 3.15 | 3.375 | 2.98 | 3.23 | 150,582 | +0.62% |
| 2026-07-16 | 3.3 | 3.42 | 3.175 | 3.21 | 43,163 | -5.59% |
| 2026-07-15 | 3.3 | 3.65 | 3.05 | 3.4 | 110,263 | -2.30% |
| 2026-07-14 | 3.55 | 3.9 | 3.35 | 3.48 | 198,412 | -17.14% |
| 2026-07-13 | 4.54 | 4.73 | 3.92 | 4.2 | 289,503 | -4.27% |
| 2026-07-10 | 3.893 | 4.455 | 3.47 | 4.388 | 466,872 | -15.95% |
| 2026-07-09 | 4.5 | 5.508 | 4.275 | 5.22 | 4,209,897 | +0.00% |
| 2026-07-08 | 5.904 | 6.795 | 4.671 | 5.22 | 10,509,258 | +32.27% |
| 2026-07-07 | 4.59 | 4.694 | 3.735 | 3.947 | 454,467 | -24.85% |
| 2026-07-06 | 5.4 | 5.513 | 4.5 | 5.252 | 69,045 | -7.38% |
| 2026-07-02 | 5.616 | 6.143 | 5.324 | 5.67 | 208,380 | -22.46% |
| 2026-07-01 | 7.821 | 7.821 | 7.034 | 7.313 | 265,288 | -14.92% |
| 2026-06-30 | 13.262 | 16.065 | 7.911 | 8.595 | 7,580,894 | +16.89% |
| 2026-06-29 | 7.119 | 7.533 | 7.025 | 7.353 | 6,335 | +3.81% |
| 2026-06-26 | 7.2 | 7.691 | 6.966 | 7.083 | 20,876 | -2.84% |
| 2026-06-25 | 8.415 | 8.415 | 7.2 | 7.29 | 16,466 | -14.74% |
| 2026-06-24 | 8.987 | 8.987 | 7.92 | 8.55 | 18,746 | -4.86% |
| 2026-06-23 | 8.865 | 8.987 | 8.55 | 8.987 | 69,842 | -4.31% |
| 2026-06-22 | 9.707 | 9.9 | 9.23 | 9.392 | 9,083 | -4.18% |
| 2026-06-18 | 9.428 | 10.044 | 9.068 | 9.801 | 14,356 | +5.68% |
| 2026-06-17 | 9.702 | 10.044 | 9.266 | 9.275 | 8,798 | -6.32% |
| 2026-06-16 | 9.464 | 10.305 | 9.068 | 9.9 | 43,864 | +4.27% |
| 2026-06-15 | 11.25 | 12.137 | 9.036 | 9.495 | 45,745 | -18.03% |
| 2026-06-12 | 11.7 | 12.096 | 10.949 | 11.583 | 15,329 | -3.96% |
| 2026-06-11 | 10.58 | 12.137 | 10.224 | 12.06 | 46,247 | +11.67% |
| 2026-06-10 | 9.635 | 10.818 | 9.455 | 10.8 | 34,690 | +8.11% |
| 2026-06-09 | 10.301 | 10.665 | 9.198 | 9.99 | 46,615 | -2.29% |
| 2026-06-08 | 9.135 | 12.398 | 9.014 | 10.224 | 256,259 | +8.81% |
| 2026-06-05 | 8.816 | 9.828 | 8.411 | 9.396 | 637,066 | -2.79% |
| 2026-06-04 | 8.766 | 9.891 | 8.213 | 9.666 | 48,158 | +6.44% |
| 2026-06-03 | 10.35 | 10.422 | 8.847 | 9.081 | 69,430 | -14.85% |
| 2026-06-02 | 10.499 | 11.219 | 9.968 | 10.665 | 23,900 | +1.63% |
| 2026-06-01 | 11.088 | 11.304 | 9.9 | 10.494 | 67,508 | -10.99% |
| 2026-05-29 | 12.618 | 12.618 | 10.8 | 11.79 | 27,715 | -9.37% |
| 2026-05-28 | 12.263 | 13.628 | 12.15 | 13.01 | 17,779 | -0.69% |
| 2026-05-27 | 12.096 | 13.1 | 11.705 | 13.1 | 32,075 | +4.45% |
| 2026-05-26 | 10.832 | 12.542 | 10.49 | 12.542 | 73,342 | +14.50% |
| 2026-05-22 | 11.174 | 11.174 | 10.355 | 10.953 | 59,390 | -8.87% |
| 2026-05-21 | 12.69 | 12.69 | 11.52 | 12.02 | 126,817 | -3.54% |
| 2026-05-20 | 11.795 | 12.461 | 11.34 | 12.461 | 26,394 | +3.05% |
| 2026-05-19 | 10.485 | 13.05 | 10.485 | 12.092 | 76,429 | -6.38% |
| 2026-05-18 | 11.466 | 12.96 | 11.066 | 12.915 | 191,170 | -26.30% |
| 2026-05-15 | 25.191 | 25.205 | 13.635 | 17.523 | 1,543,241 | -5.49% |
| 2026-05-14 | 22.079 | 22.082 | 17.1 | 18.54 | 1,049,819 | +9.90% |
| 2026-05-13 | 15.746 | 17.105 | 14.994 | 16.871 | 304,726 | +6.57% |
| 2026-05-12 | 15.75 | 16.218 | 14.4 | 15.831 | 10,134 | +2.48% |