5 DAY PERFORMANCE
+21.03%
1 MONTH PERFORMANCE
-28.61%
3 MONTH PERFORMANCE
-83.74%
6 MONTH PERFORMANCE
-98.26%
YEAR-TO-DATE PERFORMANCE
-98.97%
1 YEAR PERFORMANCE
-99.73%
Edible Garden AG Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.92 | $1.94 (0.94%) | $1.94 | $1.91 | 13.12 K | |
| 08/06/2026 | $1.96 | $1.96 (0%) | $2.03 | $1.90 | 127.93 K | $1.47 M |
| 08/05/2026 | $1.85 | $1.98 (7.03%) | $2.04 | $1.83 | 401.53 K | $1.49 M |
| 08/04/2026 | $1.95 | $1.91 (-2.05%) | $2.16 | $1.80 | 726.20 K | $1.44 M |
| 08/03/2026 | $2.74 | $2.28 (-16.79%) | $3.18 | $2.20 | 23.33 M | $1.72 M |
| 07/31/2026 | $2.40 | $2.33 (-2.92%) | $2.40 | $2.25 | 231.20 K | $1.75 M |
| 07/30/2026 | $2.47 | $2.50 (1.21%) | $2.62 | $2.42 | 332.11 K | $1.88 M |
| 07/29/2026 | $2.36 | $2.45 (3.81%) | $2.85 | $2.30 | 681.90 K | $1.84 M |
| 07/28/2026 | $2.61 | $2.43 (-6.9%) | $3.08 | $2.42 | 1.50 M | $1.83 M |
| 07/27/2026 | $7.88 | $2.91 (-63.07%) | $8.60 | $2.80 | 34.83 M | $2.19 M |
| 07/24/2026 | $3.21 | $3.14 (-2.18%) | $3.40 | $3.10 | 69.50 K | $2.36 M |
| 07/23/2026 | $3.18 | $3.06 (-3.77%) | $3.26 | $3.03 | 86.64 K | $2.30 M |
| 07/22/2026 | $3.47 | $3.47 (0%) | $3.67 | $3.36 | 62.81 K | $2.61 M |
| 07/21/2026 | $3.36 | $3.60 (7.14%) | $3.85 | $3.33 | 79.71 K | $2.71 M |
| 07/20/2026 | $3.23 | $3.56 (10.22%) | $3.99 | $3.23 | 363.10 K | $2.68 M |
| 07/17/2026 | $3.15 | $3.23 (2.54%) | $3.38 | $2.98 | 150.58 K | $2.43 M |
| 07/16/2026 | $3.30 | $3.21 (-2.73%) | $3.42 | $3.17 | 43.20 K | $2.42 M |
| 07/15/2026 | $3.30 | $3.40 (3.03%) | $3.65 | $3.05 | 110.30 K | $2.56 M |
| 07/14/2026 | $3.55 | $3.48 (-1.97%) | $3.90 | $3.35 | 198.41 K | $2.62 M |
| 07/13/2026 | $4.54 | $4.20 (-7.49%) | $4.73 | $3.92 | 289.50 K | $3.16 M |
| 07/10/2026 | $3.89 | $4.39 (12.85%) | $4.46 | $3.47 | 466.87 K | $3.30 M |
| 07/09/2026 | $4.50 | $5.22 (16%) | $5.51 | $4.28 | 4.21 M | $3.93 M |
| 07/08/2026 | $5.90 | $5.22 (-11.53%) | $6.80 | $4.67 | 10.51 M | $3.93 M |
| 07/07/2026 | $4.59 | $3.95 (-13.94%) | $4.69 | $3.74 | 454.47 K | $2.97 M |
| 07/06/2026 | $5.40 | $5.25 (-2.78%) | $5.51 | $4.50 | 69.05 K | $3.95 M |
| 07/02/2026 | $5.62 | $5.67 (0.89%) | $6.14 | $5.32 | 208.38 K | $4.27 M |
| 07/01/2026 | $7.82 | $7.31 (-6.52%) | $7.82 | $7.03 | 265.29 K | $5.50 M |
| 06/30/2026 | $13.26 | $8.60 (-35.14%) | $16.06 | $7.91 | 7.58 M | $6.47 M |
| 06/29/2026 | $7.12 | $7.35 (3.23%) | $7.53 | $7.02 | 6.34 K | $5.53 M |
| 06/26/2026 | $7.20 | $7.08 (-1.67%) | $7.69 | $6.97 | 20.88 K | $5.33 M |
| 06/25/2026 | $8.41 | $7.29 (-13.32%) | $8.41 | $7.20 | 16.47 K | $5.49 M |
| 06/24/2026 | $8.99 | $8.55 (-4.89%) | $8.99 | $7.92 | 18.75 K | $6.43 M |
| 06/23/2026 | $8.87 | $8.99 (1.35%) | $8.99 | $8.55 | 69.84 K | $6.76 M |
| 06/22/2026 | $9.71 | $9.39 (-3.3%) | $9.90 | $9.23 | 9.08 K | $7.07 M |
| 06/18/2026 | $9.43 | $9.80 (3.92%) | $10.04 | $9.07 | 14.36 K | $7.37 M |
| 06/17/2026 | $9.70 | $9.27 (-4.43%) | $10.04 | $9.27 | 8.80 K | $6.98 M |
| 06/16/2026 | $9.46 | $9.90 (4.65%) | $10.31 | $9.07 | 43.87 K | $7.45 M |
| 06/15/2026 | $11.25 | $9.49 (-15.64%) | $12.14 | $9.04 | 45.75 K | $7.14 M |
| 06/12/2026 | $11.70 | $11.58 (-1.03%) | $12.10 | $10.95 | 15.33 K | $8.71 M |
| 06/11/2026 | $10.58 | $12.06 (13.99%) | $12.14 | $10.22 | 46.25 K | $9.07 M |
| 06/10/2026 | $9.63 | $10.80 (12.15%) | $10.82 | $9.45 | 34.69 K | $8.13 M |
| 06/09/2026 | $10.30 | $9.99 (-3.01%) | $10.67 | $9.20 | 46.62 K | $7.52 M |
| 06/08/2026 | $9.14 | $10.22 (11.82%) | $12.40 | $9.01 | 256.26 K | $7.69 M |
| 06/05/2026 | $8.82 | $9.40 (6.58%) | $9.83 | $8.41 | 637.07 K | $7.07 M |
| 06/04/2026 | $8.77 | $9.67 (10.26%) | $9.89 | $8.21 | 48.16 K | $7.28 M |
| 06/03/2026 | $10.35 | $9.08 (-12.27%) | $10.42 | $8.85 | 69.43 K | $6.83 M |
| 06/02/2026 | $10.50 | $10.67 (1.62%) | $11.22 | $9.97 | 23.90 K | $8.03 M |
| 06/01/2026 | $11.09 | $10.49 (-5.41%) | $11.30 | $9.90 | 67.51 K | $7.89 M |
| 05/29/2026 | $12.62 | $11.79 (-6.58%) | $12.62 | $10.80 | 27.72 K | $8.87 M |
| 05/28/2026 | $12.26 | $13.01 (6.12%) | $13.63 | $12.15 | 17.78 K | $9.79 M |
| 05/27/2026 | $12.10 | $13.10 (8.26%) | $13.10 | $11.70 | 32.08 K | $9.86 M |
| 05/26/2026 | $10.83 | $12.54 (15.79%) | $12.54 | $10.49 | 73.34 K | $9.44 M |
| 05/22/2026 | $11.17 | $10.95 (-1.97%) | $11.17 | $10.35 | 59.39 K | $8.24 M |
| 05/21/2026 | $12.69 | $12.02 (-5.28%) | $12.69 | $11.52 | 126.82 K | $9.04 M |
| 05/20/2026 | $11.79 | $12.46 (5.68%) | $12.46 | $11.34 | 26.39 K | $9.38 M |
| 05/19/2026 | $10.49 | $12.09 (15.25%) | $13.05 | $10.49 | 76.43 K | $9.10 M |
| 05/18/2026 | $11.47 | $12.92 (12.64%) | $12.96 | $11.07 | 191.17 K | $9.72 M |
| 05/15/2026 | $25.19 | $17.52 (-30.45%) | $25.20 | $13.64 | 1.54 M | $13.18 M |
| 05/14/2026 | $22.08 | $18.54 (-16.03%) | $22.08 | $17.10 | 1.05 M | $13.95 M |
| 05/13/2026 | $15.75 | $16.87 (7.11%) | $17.10 | $14.99 | 304.73 K | $12.69 M |
| 05/12/2026 | $15.75 | $15.83 (0.51%) | $16.22 | $14.40 | 10.14 K | $11.91 M |
| 05/11/2026 | $16.83 | $15.45 (-8.2%) | $16.83 | $13.33 | 15.01 K | $11.63 M |
| 05/08/2026 | $17.10 | $17.82 (4.21%) | $17.82 | $16.43 | 5.45 K | $13.41 M |
| 05/07/2026 | $17.48 | $17.34 (-0.8%) | $17.88 | $16.66 | 7.60 K | $13.05 M |
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.
