5 DAY PERFORMANCE
+476.69%
1 MONTH PERFORMANCE
+163.55%
3 MONTH PERFORMANCE
-21.67%
6 MONTH PERFORMANCE
-81.20%
YEAR-TO-DATE PERFORMANCE
-53.62%
1 YEAR PERFORMANCE
-86.64%
Edible Garden AG Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.40 | $0.39 (-2.44%) | $0.41 | $0.38 | 424.49 K | $1.13 M |
| 05/05/2026 | $0.44 | $0.41 (-6.81%) | $0.44 | $0.40 | 464.20 K | $1.18 M |
| 05/04/2026 | $0.48 | $0.45 (-5.88%) | $0.48 | $0.44 | 1.62 M | $1.30 M |
| 05/01/2026 | $0.51 | $0.49 (-4.04%) | $0.51 | $0.48 | 283.50 K | $1.41 M |
| 04/30/2026 | $0.48 | $0.52 (8.49%) | $0.52 | $0.46 | 328.30 K | $1.50 M |
| 04/29/2026 | $0.50 | $0.48 (-3.6%) | $0.50 | $0.46 | 313.20 K | $1.39 M |
| 04/28/2026 | $0.50 | $0.50 (-1.53%) | $0.52 | $0.47 | 414.00 K | $1.43 M |
| 04/27/2026 | $0.48 | $0.52 (7.22%) | $0.55 | $0.48 | 541.80 K | $1.49 M |
| 04/24/2026 | $0.53 | $0.49 (-6.75%) | $0.53 | $0.47 | 709.20 K | $1.42 M |
| 04/23/2026 | $0.59 | $0.55 (-6.98%) | $0.59 | $0.50 | 807.83 K | $1.58 M |
| 04/22/2026 | $0.57 | $0.58 (1.16%) | $0.62 | $0.51 | 2.65 M | $1.65 M |
| 04/21/2026 | $1.31 | $0.69 (-47.36%) | $1.65 | $0.68 | 69.54 M | $1.98 M |
| 04/20/2026 | $0.94 | $0.92 (-2.13%) | $0.96 | $0.89 | 127.70 K | $2.65 M |
| 04/17/2026 | $0.99 | $0.94 (-5.24%) | $1.02 | $0.93 | 387.04 K | $2.70 M |
| 04/16/2026 | $0.99 | $0.95 (-3.98%) | $0.99 | $0.95 | 77.50 K | $2.73 M |
| 04/15/2026 | $0.98 | $0.99 (1.51%) | $1.18 | $0.95 | 376.60 K | $2.85 M |
| 04/14/2026 | $0.99 | $0.98 (-0.9%) | $1.00 | $0.96 | 64.70 K | $2.82 M |
| 04/13/2026 | $1.00 | $0.99 (-0.96%) | $1.03 | $0.99 | 40.16 K | $2.85 M |
| 04/10/2026 | $1.09 | $1.00 (-8.26%) | $1.09 | $0.99 | 59.12 K | $2.88 M |
| 04/09/2026 | $1.08 | $1.11 (2.78%) | $1.20 | $1.08 | 220.04 K | $3.19 M |
| 04/08/2026 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.02 | 72.54 K | $3.05 M |
| 04/07/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.02 | 46.84 K | $3.08 M |
| 04/06/2026 | $1.03 | $1.07 (3.88%) | $1.10 | $1.02 | 47.15 K | $3.08 M |
| 04/02/2026 | $0.97 | $1.01 (3.6%) | $1.06 | $0.96 | 62.40 K | $2.91 M |
| 04/01/2026 | $1.08 | $1.07 (-0.93%) | $1.09 | $0.99 | 103.71 K | $3.08 M |
| 03/31/2026 | $1.00 | $1.15 (15.58%) | $1.16 | $0.96 | 310.70 K | $3.31 M |
| 03/30/2026 | $1.00 | $0.96 (-4.31%) | $1.00 | $0.88 | 130.80 K | $2.75 M |
| 03/27/2026 | $1.09 | $1.02 (-6.42%) | $1.11 | $0.98 | 214.20 K | $2.93 M |
| 03/26/2026 | $1.16 | $1.15 (-0.86%) | $1.35 | $1.10 | 352.62 K | $337.45 K |
| 03/25/2026 | $1.15 | $1.12 (-2.61%) | $1.25 | $1.09 | 504.22 K | $328.64 K |
| 03/24/2026 | $1.73 | $1.37 (-20.81%) | $1.74 | $1.28 | 9.39 M | $402.00 K |
| 03/23/2026 | $1.81 | $1.82 (0.55%) | $1.86 | $1.68 | 645.90 K | $534.04 K |
| 03/20/2026 | $2.12 | $1.82 (-14.15%) | $2.16 | $1.68 | 64.80 K | $534.04 K |
| 03/19/2026 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.11 | 9.11 K | $630.88 K |
| 03/18/2026 | $2.21 | $2.28 (3.17%) | $2.29 | $2.15 | 39.06 K | $669.02 K |
| 03/17/2026 | $2.33 | $2.26 (-3%) | $2.35 | $2.21 | 23.52 K | $663.15 K |
| 03/16/2026 | $2.43 | $2.31 (-4.94%) | $2.68 | $2.06 | 102.99 K | $677.83 K |
| 03/13/2026 | $2.28 | $2.42 (6.14%) | $2.53 | $2.23 | 66.50 K | $710.10 K |
| 03/12/2026 | $2.39 | $2.33 (-2.51%) | $3.25 | $2.19 | 947.70 K | $683.69 K |
| 03/11/2026 | $2.28 | $2.38 (4.39%) | $2.40 | $2.27 | 58.53 K | $698.37 K |
| 03/10/2026 | $2.50 | $2.27 (-9.2%) | $2.80 | $2.20 | 163.82 K | $666.09 K |
| 03/09/2026 | $2.56 | $2.82 (10.16%) | $3.00 | $2.49 | 497.74 K | $827.48 K |
| 03/06/2026 | $2.71 | $2.56 (-5.54%) | $2.75 | $2.49 | 67.70 K | $751.18 K |
| 03/05/2026 | $2.80 | $2.71 (-3.21%) | $2.89 | $2.65 | 55.46 K | $795.20 K |
| 03/04/2026 | $3.03 | $2.89 (-4.62%) | $3.19 | $2.70 | 437.90 K | $848.02 K |
| 03/03/2026 | $2.70 | $2.54 (-5.93%) | $2.70 | $2.50 | 22.50 K | $745.31 K |
| 03/02/2026 | $2.69 | $2.70 (0.37%) | $2.82 | $2.60 | 54.72 K | $792.26 K |
| 02/27/2026 | $3.14 | $2.96 (-5.73%) | $3.16 | $2.96 | 636.23 K | $868.56 K |
| 02/26/2026 | $3.05 | $3.18 (4.26%) | $3.18 | $2.97 | 17.96 K | $933.11 K |
| 02/25/2026 | $3.04 | $3.05 (0.33%) | $3.09 | $3.00 | 23.20 K | $894.96 K |
| 02/24/2026 | $3.17 | $3.05 (-3.79%) | $3.30 | $2.92 | 43.10 K | $894.96 K |
| 02/23/2026 | $3.35 | $3.20 (-4.48%) | $3.35 | $3.07 | 31.12 K | $938.98 K |
| 02/20/2026 | $3.57 | $3.37 (-5.6%) | $3.62 | $3.25 | 35.30 K | $988.86 K |
| 02/19/2026 | $3.31 | $3.59 (8.46%) | $3.59 | $3.25 | 22.84 K | $1.05 M |
| 02/18/2026 | $3.30 | $3.38 (2.42%) | $3.48 | $3.28 | 18.06 K | $991.80 K |
| 02/17/2026 | $3.31 | $3.32 (0.3%) | $3.34 | $3.19 | 39.55 K | $974.19 K |
| 02/13/2026 | $3.32 | $3.35 (0.9%) | $3.61 | $3.14 | 72.52 K | $982.99 K |
| 02/12/2026 | $3.74 | $3.39 (-9.36%) | $3.80 | $3.38 | 60.90 K | $994.73 K |
| 02/11/2026 | $3.80 | $3.80 (0%) | $3.98 | $3.56 | 69.42 K | $1.12 M |
| 02/10/2026 | $3.86 | $3.80 (-1.55%) | $3.86 | $3.54 | 64.50 K | $1.12 M |
| 02/09/2026 | $3.64 | $3.76 (3.3%) | $4.40 | $3.56 | 547.32 K | $1.10 M |
| 02/06/2026 | $3.17 | $3.60 (13.56%) | $3.60 | $3.17 | 46.35 K | $10.56 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.
