5 DAY PERFORMANCE
-84.51%
1 MONTH PERFORMANCE
-92.62%
3 MONTH PERFORMANCE
-91.73%
6 MONTH PERFORMANCE
-98.61%
YEAR-TO-DATE PERFORMANCE
-95.90%
1 YEAR PERFORMANCE
-99.81%
Edible Garden AG Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.91 | $2.09 (9.42%) | $2.13 | $1.87 | 55,975 | $6.50 M |
| 03/11/2025 | $1.91 | $1.94 (1.57%) | $1.95 | $1.81 | 71,200 | $6.13 M |
| 03/10/2025 | $2.10 | $1.92 (-8.57%) | $2.11 | $1.88 | 69,211 | $6.07 M |
| 03/07/2025 | $2.20 | $2.13 (-3.18%) | $2.22 | $2.09 | 44,329 | $6.73 M |
| 03/06/2025 | $2.21 | $2.23 (0.9%) | $2.39 | $2.21 | 74,917 | $7.05 M |
| 03/05/2025 | $2.21 | $2.41 (9.05%) | $2.49 | $1.93 | 188,400 | $7.62 M |
| 03/04/2025 | $2.53 | $2.30 (-9.09%) | $2.86 | $2.25 | 297,625 | $7.27 M |
| 03/03/2025 | $3.77 | $2.79 (-25.99%) | $3.77 | $2.62 | 381,220 | $8.82 M |
| 02/28/2025 | $4.00 | $3.98 (-0.5%) | $4.14 | $3.64 | 91,136 | $12.58 M |
| 02/27/2025 | $4.69 | $4.25 (-9.38%) | $4.71 | $4.25 | 136,677 | $13.43 M |
| 02/26/2025 | $4.83 | $5.10 (5.59%) | $5.43 | $4.83 | 38,181 | $644,720 |
| 02/25/2025 | $5.06 | $4.96 (-1.98%) | $5.34 | $4.80 | 54,392 | $627,022 |
| 02/24/2025 | $5.57 | $5.40 (-3.05%) | $5.92 | $4.88 | 103,737 | $682,645 |
| 02/21/2025 | $5.88 | $5.45 (-7.31%) | $5.88 | $5.38 | 80,716 | $688,965 |
| 02/20/2025 | $5.53 | $5.83 (5.42%) | $6.10 | $5.38 | 127,504 | $737,319 |
| 02/19/2025 | $5.65 | $5.83 (3.19%) | $6.24 | $5.25 | 336,164 | $736,371 |
| 02/18/2025 | $5.69 | $5.58 (-1.93%) | $7.75 | $5.12 | 2.01 M | $704,767 |
| 02/14/2025 | $4.47 | $5.04 (12.75%) | $5.22 | $4.42 | 624,544 | $636,819 |
| 02/13/2025 | $4.38 | $4.43 (1.14%) | $4.50 | $4.25 | 69,981 | $559,389 |
| 02/12/2025 | $4.50 | $4.47 (-0.67%) | $4.66 | $4.06 | 105,552 | $565,710 |
| 02/11/2025 | $4.50 | $4.45 (-1.11%) | $4.55 | $4.34 | 100,093 | $562,550 |
| 02/10/2025 | $4.70 | $4.63 (-1.49%) | $4.92 | $4.50 | 105,916 | $584,673 |
| 02/07/2025 | $4.85 | $4.81 (-0.82%) | $5.00 | $4.62 | 110,996 | $608,059 |
| 02/06/2025 | $4.82 | $5.00 (3.73%) | $5.25 | $4.75 | 208,032 | $631,446 |
| 02/05/2025 | $6.80 | $5.20 (-23.53%) | $7.06 | $4.55 | 2.67 M | $657,362 |
| 02/04/2025 | $5.50 | $5.25 (-4.55%) | $5.50 | $5.20 | 53,208 | $663,366 |
| 02/03/2025 | $5.50 | $5.49 (-0.18%) | $5.51 | $5.06 | 88,372 | $693,706 |
| 01/31/2025 | $6.25 | $5.63 (-9.92%) | $6.50 | $5.50 | 131,770 | $711,088 |
| 01/30/2025 | $6.35 | $6.13 (-3.46%) | $6.50 | $5.82 | 58,632 | $774,928 |
| 01/29/2025 | $6.52 | $6.42 (-1.53%) | $7.00 | $6.25 | 53,421 | $811,273 |
| 01/28/2025 | $6.50 | $6.50 (0%) | $6.73 | $5.93 | 93,673 | $822,018 |
| 01/27/2025 | $7.25 | $6.77 (-6.62%) | $7.70 | $6.24 | 97,496 | $855,518 |
| 01/24/2025 | $6.94 | $7.48 (7.78%) | $8.00 | $6.75 | 204,664 | $944,957 |
| 01/23/2025 | $6.69 | $6.86 (2.54%) | $6.97 | $6.51 | 63,844 | $867,212 |
| 01/22/2025 | $6.60 | $7.00 (6.06%) | $7.14 | $6.25 | 119,736 | $884,910 |
| 01/21/2025 | $6.88 | $6.51 (-5.38%) | $6.94 | $6.30 | 88,924 | $822,966 |
| 01/17/2025 | $6.36 | $7.00 (10.06%) | $7.23 | $6.36 | 191,045 | $884,910 |
| 01/16/2025 | $5.79 | $6.25 (7.94%) | $6.75 | $5.50 | 282,357 | $790,098 |
| 01/15/2025 | $6.17 | $5.50 (-10.86%) | $6.19 | $5.25 | 151,080 | $695,286 |
| 01/14/2025 | $6.70 | $5.85 (-12.69%) | $6.73 | $5.54 | 194,620 | $739,532 |
| 01/13/2025 | $7.50 | $6.08 (-18.93%) | $7.51 | $5.93 | 785,260 | $768,291 |
| 01/10/2025 | $7.25 | $7.58 (4.55%) | $7.73 | $6.25 | 182,664 | $958,231 |
| 01/08/2025 | $7.99 | $7.38 (-7.63%) | $8.46 | $7.38 | 851,333 | $932,948 |
| 01/07/2025 | $7.77 | $7.96 (2.45%) | $8.71 | $7.75 | 117,576 | $1.01 M |
| 01/06/2025 | $9.00 | $8.31 (-7.67%) | $10.60 | $8.13 | 381,324 | $1.05 M |
| 01/03/2025 | $8.00 | $8.39 (4.88%) | $8.75 | $7.41 | 133,172 | $1.06 M |
| 01/02/2025 | $7.79 | $7.78 (-0.13%) | $8.25 | $7.33 | 77,952 | $982,882 |
| 12/31/2024 | $8.25 | $8.04 (-2.55%) | $8.46 | $7.75 | 89,973 | $1.02 M |
| 12/30/2024 | $8.50 | $8.18 (-3.76%) | $9.25 | $7.75 | 276,000 | $1.03 M |
| 12/27/2024 | $7.67 | $8.64 (12.65%) | $9.20 | $7.09 | 426,956 | $1.09 M |
| 12/26/2024 | $8.37 | $7.79 (-6.93%) | $8.37 | $7.13 | 329,100 | $984,462 |
| 12/24/2024 | $8.39 | $8.93 (6.44%) | $9.38 | $7.05 | 579,768 | $1.13 M |
| 12/23/2024 | $10.95 | $9.05 (-17.35%) | $13.50 | $7.81 | 16.40 M | $1.14 M |
| 12/20/2024 | $3.75 | $5.94 (58.4%) | $11.67 | $3.55 | 14.17 M | $751,225 |
| 12/19/2024 | $3.80 | $3.64 (-4.21%) | $3.85 | $3.57 | 91,756 | $459,521 |
| 12/18/2024 | $3.67 | $3.60 (-1.91%) | $3.94 | $3.57 | 47,744 | $455,412 |
| 12/17/2024 | $3.75 | $3.67 (-2.13%) | $3.75 | $3.54 | 20,728 | $463,313 |
| 12/16/2024 | $3.90 | $3.70 (-5.13%) | $3.90 | $3.67 | 24,180 | $467,738 |
| 12/13/2024 | $3.93 | $3.94 (0.25%) | $4.03 | $3.56 | 40,769 | $497,446 |
| 12/12/2024 | $4.12 | $3.99 (-3.16%) | $4.24 | $3.94 | 25,269 | $503,766 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
