Edible Garden AG Incorporated (EDBL) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.89

north_east

$0.04 (2.41%)

Day's range

$1.85

$1.89

5 DAY PERFORMANCE

+54.92%

1 MONTH PERFORMANCE

+33.10%

3 MONTH PERFORMANCE

+3.85%

6 MONTH PERFORMANCE

-28.14%

YEAR-TO-DATE PERFORMANCE

-76.49%

1 YEAR PERFORMANCE

-55.32%

Edible Garden AG Incorporated Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.40	$1.34 (-4.29%)	$1.48	$1.29	133.00 K	$3.93 M
12/04/2025	$1.31	$1.29 (-1.53%)	$1.31	$1.25	148.94 K	$3.79 M
12/03/2025	$1.23	$1.22 (-0.81%)	$1.24	$1.19	27.92 K	$3.58 M
12/02/2025	$1.24	$1.18 (-4.84%)	$1.25	$1.10	40.31 K	$3.46 M
12/01/2025	$1.26	$1.24 (-1.59%)	$1.26	$1.18	10.00 K	$3.64 M
11/28/2025	$1.21	$1.26 (4.13%)	$1.30	$1.21	12.04 K	$3.70 M
11/26/2025	$1.19	$1.20 (0.84%)	$1.23	$1.15	46.22 K	$3.52 M
11/25/2025	$1.11	$1.19 (7.21%)	$1.20	$1.11	16.41 K	$3.49 M
11/24/2025	$1.20	$1.15 (-4.17%)	$1.20	$1.10	33.76 K	$3.37 M
11/21/2025	$1.08	$1.15 (6.48%)	$1.25	$1.05	108.90 K	$3.37 M
11/20/2025	$1.12	$1.07 (-4.46%)	$1.12	$1.07	74.07 K	$3.14 M
11/19/2025	$1.30	$1.12 (-13.85%)	$1.33	$1.06	223.20 K	$3.29 M
11/18/2025	$1.20	$1.26 (5%)	$1.26	$1.17	42.66 K	$3.70 M
11/17/2025	$1.28	$1.21 (-5.47%)	$1.38	$1.21	60.95 K	$3.55 M
11/14/2025	$1.34	$1.31 (-2.24%)	$1.39	$1.30	55.00 K	$3.84 M
11/13/2025	$1.43	$1.34 (-6.29%)	$1.43	$1.30	54.05 K	$3.93 M
11/12/2025	$1.38	$1.36 (-1.45%)	$1.41	$1.33	74.72 K	$3.99 M
11/11/2025	$1.45	$1.39 (-4.14%)	$1.45	$1.37	41.24 K	$4.08 M
11/10/2025	$1.43	$1.44 (0.7%)	$1.47	$1.39	42.14 K	$4.23 M
11/07/2025	$1.50	$1.42 (-5.33%)	$1.54	$1.40	77.60 K	$3.00 M
11/06/2025	$1.64	$1.50 (-8.54%)	$1.65	$1.48	63.22 K	$3.16 M
11/05/2025	$1.64	$1.64 (0%)	$1.67	$1.60	52.20 K	$3.46 M
11/04/2025	$1.58	$1.60 (1.27%)	$1.64	$1.57	47.76 K	$3.37 M
11/03/2025	$1.59	$1.65 (3.77%)	$1.70	$1.57	139.60 K	$3.48 M
10/31/2025	$1.58	$1.59 (0.63%)	$1.64	$1.58	68.76 K	$3.35 M
10/30/2025	$1.64	$1.61 (-1.83%)	$1.70	$1.59	114.40 K	$3.40 M
10/29/2025	$1.62	$1.64 (1.23%)	$1.73	$1.58	145.80 K	$3.46 M
10/28/2025	$1.66	$1.62 (-2.41%)	$1.73	$1.61	72.80 K	$3.42 M
10/27/2025	$1.64	$1.66 (1.22%)	$1.73	$1.64	91.10 K	$3.50 M
10/24/2025	$1.62	$1.66 (2.47%)	$1.72	$1.62	86.65 K	$3.50 M
10/23/2025	$1.65	$1.65 (0%)	$1.68	$1.59	92.80 K	$3.48 M
10/22/2025	$1.63	$1.64 (0.61%)	$1.69	$1.60	111.70 K	$3.46 M
10/21/2025	$1.78	$1.69 (-5.06%)	$1.79	$1.52	318.39 K	$3.56 M
10/20/2025	$1.89	$1.78 (-5.82%)	$1.89	$1.78	166.23 K	$3.75 M
10/17/2025	$1.87	$1.90 (1.6%)	$1.94	$1.80	366.80 K	$4.01 M
10/16/2025	$1.91	$1.80 (-5.76%)	$1.98	$1.78	456.80 K	$3.80 M
10/15/2025	$2.64	$2.06 (-21.97%)	$2.78	$2.03	6.37 M	$4.35 M
10/14/2025	$2.05	$2.32 (13.17%)	$2.37	$2.00	1.43 M	$4.89 M
10/13/2025	$2.00	$2.01 (0.5%)	$2.14	$1.94	33.78 K	$4.24 M
10/10/2025	$2.27	$1.97 (-13.22%)	$2.27	$1.96	97.63 K	$4.16 M
10/09/2025	$2.14	$2.22 (3.74%)	$2.30	$2.08	82.17 K	$4.68 M
10/08/2025	$1.98	$2.10 (6.06%)	$2.13	$1.93	88.60 K	$4.43 M
10/07/2025	$1.87	$1.98 (5.88%)	$2.05	$1.86	136.15 K	$4.18 M
10/06/2025	$1.89	$1.88 (-0.53%)	$1.89	$1.84	12.63 K	$3.97 M
10/03/2025	$1.86	$1.89 (1.61%)	$1.89	$1.85	35.01 K	$3.99 M
10/02/2025	$1.83	$1.85 (1.09%)	$1.85	$1.82	21.10 K	$3.90 M
10/01/2025	$1.78	$1.85 (3.93%)	$1.85	$1.78	55.60 K	$3.90 M
09/30/2025	$1.84	$1.81 (-1.63%)	$1.84	$1.79	44.24 K	$3.82 M
09/29/2025	$1.83	$1.84 (0.55%)	$1.90	$1.83	47.50 K	$3.88 M
09/26/2025	$1.82	$1.85 (1.65%)	$1.85	$1.82	38.64 K	$3.90 M
09/25/2025	$1.85	$1.85 (0%)	$1.93	$1.82	45.40 K	$3.90 M
09/24/2025	$1.78	$1.96 (10.11%)	$1.97	$1.69	263.27 K	$4.13 M
09/23/2025	$1.81	$1.77 (-2.21%)	$1.83	$1.76	86.43 K	$3.73 M
09/22/2025	$1.82	$1.81 (-0.55%)	$1.84	$1.77	42.84 K	$3.82 M
09/19/2025	$1.77	$1.84 (3.95%)	$1.84	$1.77	71.57 K	$3.88 M
09/18/2025	$1.77	$1.77 (0%)	$1.87	$1.75	124.40 K	$3.73 M
09/17/2025	$1.80	$1.77 (-1.67%)	$1.80	$1.74	46.32 K	$3.73 M
09/16/2025	$1.77	$1.79 (1.13%)	$1.80	$1.75	24.38 K	$3.78 M
09/15/2025	$1.75	$1.79 (2.29%)	$1.80	$1.75	26.51 K	$3.78 M
09/12/2025	$1.78	$1.80 (1.12%)	$1.82	$1.75	43.64 K	$3.80 M
09/11/2025	$1.77	$1.79 (1.13%)	$1.82	$1.75	39.74 K	$3.78 M
09/10/2025	$1.79	$1.78 (-0.56%)	$1.83	$1.75	149.40 K	$3.75 M
09/09/2025	$1.79	$1.79 (0%)	$1.84	$1.79	88.77 K	$3.78 M
09/08/2025	$1.88	$1.82 (-3.19%)	$1.88	$1.79	193.30 K	$3.84 M