5 DAY PERFORMANCE
+1,194.77%
1 MONTH PERFORMANCE
+1,058.59%
3 MONTH PERFORMANCE
+54.95%
6 MONTH PERFORMANCE
-67.51%
YEAR-TO-DATE PERFORMANCE
-53.62%
1 YEAR PERFORMANCE
-89.59%
Edible Garden AG Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.22 | $0.21 (-3.25%) | $0.22 | $0.21 | 408.75 K | $1.57 M |
| 06/18/2026 | $0.21 | $0.22 (3.96%) | $0.22 | $0.20 | 646.10 K | $1.64 M |
| 06/17/2026 | $0.22 | $0.21 (-4.41%) | $0.22 | $0.21 | 395.95 K | $1.55 M |
| 06/16/2026 | $0.21 | $0.22 (4.61%) | $0.23 | $0.20 | 1.97 M | $1.66 M |
| 06/15/2026 | $0.25 | $0.21 (-15.6%) | $0.27 | $0.20 | 2.06 M | $1.59 M |
| 06/12/2026 | $0.26 | $0.26 (-1%) | $0.27 | $0.24 | 689.82 K | $1.94 M |
| 06/11/2026 | $0.24 | $0.27 (13.99%) | $0.27 | $0.23 | 2.08 M | $2.02 M |
| 06/10/2026 | $0.21 | $0.24 (12.1%) | $0.24 | $0.21 | 1.56 M | $1.81 M |
| 06/09/2026 | $0.23 | $0.22 (-3.01%) | $0.24 | $0.20 | 2.10 M | $1.67 M |
| 06/08/2026 | $0.20 | $0.23 (11.92%) | $0.28 | $0.20 | 11.53 M | $1.71 M |
| 06/05/2026 | $0.20 | $0.21 (6.58%) | $0.22 | $0.19 | 28.67 M | $1.57 M |
| 06/04/2026 | $0.19 | $0.21 (10.27%) | $0.22 | $0.18 | 2.17 M | $1.62 M |
| 06/03/2026 | $0.23 | $0.20 (-12.26%) | $0.23 | $0.20 | 3.12 M | $1.52 M |
| 06/02/2026 | $0.23 | $0.24 (1.59%) | $0.25 | $0.22 | 1.08 M | $1.78 M |
| 06/01/2026 | $0.25 | $0.23 (-5.36%) | $0.25 | $0.22 | 3.04 M | $1.75 M |
| 05/29/2026 | $0.28 | $0.26 (-6.56%) | $0.28 | $0.24 | 1.25 M | $1.97 M |
| 05/28/2026 | $0.27 | $0.29 (6.09%) | $0.30 | $0.27 | 800.10 K | $2.17 M |
| 05/27/2026 | $0.27 | $0.29 (8.3%) | $0.29 | $0.26 | 1.44 M | $2.19 M |
| 05/26/2026 | $0.24 | $0.28 (15.79%) | $0.28 | $0.23 | 3.30 M | $2.10 M |
| 05/22/2026 | $0.25 | $0.24 (-1.97%) | $0.25 | $0.23 | 2.67 M | $1.83 M |
| 05/21/2026 | $0.28 | $0.27 (-5.28%) | $0.28 | $0.26 | 5.71 M | $2.01 M |
| 05/20/2026 | $0.26 | $0.28 (5.65%) | $0.28 | $0.25 | 1.19 M | $2.08 M |
| 05/19/2026 | $0.23 | $0.27 (15.32%) | $0.29 | $0.23 | 3.44 M | $2.02 M |
| 05/18/2026 | $0.25 | $0.29 (12.64%) | $0.29 | $0.25 | 8.60 M | $2.16 M |
| 05/15/2026 | $0.56 | $0.39 (-30.44%) | $0.56 | $0.30 | 69.45 M | $2.93 M |
| 05/14/2026 | $0.49 | $0.41 (-16.03%) | $0.49 | $0.38 | 47.24 M | $3.10 M |
| 05/13/2026 | $0.35 | $0.37 (7.14%) | $0.38 | $0.33 | 13.71 M | $2.82 M |
| 05/12/2026 | $0.35 | $0.35 (0.51%) | $0.36 | $0.32 | 456.10 K | $2.65 M |
| 05/11/2026 | $0.37 | $0.34 (-8.18%) | $0.37 | $0.30 | 675.42 K | $2.58 M |
| 05/08/2026 | $0.38 | $0.40 (4.24%) | $0.40 | $0.37 | 245.40 K | $2.98 M |
| 05/07/2026 | $0.39 | $0.39 (-0.82%) | $0.40 | $0.37 | 342.00 K | $2.90 M |
| 05/06/2026 | $0.40 | $0.39 (-2.44%) | $0.41 | $0.38 | 439.53 K | $2.95 M |
| 05/05/2026 | $0.44 | $0.41 (-6.81%) | $0.44 | $0.40 | 464.20 K | $3.08 M |
| 05/04/2026 | $0.48 | $0.45 (-5.88%) | $0.48 | $0.44 | 1.62 M | $3.39 M |
| 05/01/2026 | $0.51 | $0.49 (-4.04%) | $0.51 | $0.48 | 283.50 K | $3.68 M |
| 04/30/2026 | $0.48 | $0.52 (8.49%) | $0.52 | $0.46 | 328.30 K | $3.91 M |
| 04/29/2026 | $0.50 | $0.48 (-3.6%) | $0.50 | $0.46 | 313.20 K | $3.63 M |
| 04/28/2026 | $0.50 | $0.50 (-1.53%) | $0.52 | $0.47 | 414.00 K | $3.73 M |
| 04/27/2026 | $0.48 | $0.52 (7.22%) | $0.55 | $0.48 | 541.80 K | $3.90 M |
| 04/24/2026 | $0.53 | $0.49 (-6.75%) | $0.53 | $0.47 | 709.20 K | $3.72 M |
| 04/23/2026 | $0.59 | $0.55 (-6.98%) | $0.59 | $0.50 | 807.83 K | $4.12 M |
| 04/22/2026 | $0.57 | $0.58 (1.16%) | $0.62 | $0.51 | 2.65 M | $4.33 M |
| 04/21/2026 | $1.31 | $0.69 (-47.36%) | $1.65 | $0.68 | 69.54 M | $5.19 M |
| 04/20/2026 | $0.94 | $0.92 (-2.13%) | $0.96 | $0.89 | 127.70 K | $6.92 M |
| 04/17/2026 | $0.99 | $0.94 (-5.24%) | $1.02 | $0.93 | 387.04 K | $7.06 M |
| 04/16/2026 | $0.99 | $0.95 (-3.98%) | $0.99 | $0.95 | 77.50 K | $7.15 M |
| 04/15/2026 | $0.98 | $0.99 (1.51%) | $1.18 | $0.95 | 376.60 K | $7.45 M |
| 04/14/2026 | $0.99 | $0.98 (-0.9%) | $1.00 | $0.96 | 64.70 K | $7.38 M |
| 04/13/2026 | $1.00 | $0.99 (-0.96%) | $1.03 | $0.99 | 40.16 K | $7.45 M |
| 04/10/2026 | $1.09 | $1.00 (-8.26%) | $1.09 | $0.99 | 59.12 K | $7.52 M |
| 04/09/2026 | $1.08 | $1.11 (2.78%) | $1.20 | $1.08 | 220.04 K | $8.35 M |
| 04/08/2026 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.02 | 72.54 K | $7.98 M |
| 04/07/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.02 | 46.84 K | $8.05 M |
| 04/06/2026 | $1.03 | $1.07 (3.88%) | $1.10 | $1.02 | 47.15 K | $8.05 M |
| 04/02/2026 | $0.97 | $1.01 (3.6%) | $1.06 | $0.96 | 62.40 K | $7.60 M |
| 04/01/2026 | $1.08 | $1.07 (-0.93%) | $1.09 | $0.99 | 103.71 K | $8.05 M |
| 03/31/2026 | $1.00 | $1.15 (15.58%) | $1.16 | $0.96 | 310.70 K | $8.65 M |
| 03/30/2026 | $1.00 | $0.96 (-4.31%) | $1.00 | $0.88 | 130.80 K | $7.20 M |
| 03/27/2026 | $1.09 | $1.02 (-6.42%) | $1.11 | $0.98 | 214.20 K | $7.68 M |
| 03/26/2026 | $1.16 | $1.15 (-0.86%) | $1.35 | $1.10 | 352.62 K | $8.65 M |
| 03/25/2026 | $1.15 | $1.12 (-2.61%) | $1.25 | $1.09 | 504.22 K | $8.43 M |
| 03/24/2026 | $1.73 | $1.37 (-20.81%) | $1.74 | $1.28 | 9.39 M | $10.31 M |
| 03/23/2026 | $1.81 | $1.82 (0.55%) | $1.86 | $1.68 | 645.90 K | $13.69 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.
