5 DAY PERFORMANCE
+283.41%
1 MONTH PERFORMANCE
+149.56%
3 MONTH PERFORMANCE
+42.42%
6 MONTH PERFORMANCE
-84.68%
YEAR-TO-DATE PERFORMANCE
-98.97%
1 YEAR PERFORMANCE
-99.62%
Edible Garden AG Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.75 | $0.69 (-7.88%) | $0.75 | $0.66 | 112.95 K | |
| 11/04/2026 | $0.74 | $0.74 (0%) | $0.74 | $0.70 | 47.10 K | $133.51 K |
| 11/03/2026 | $0.72 | $0.73 (1.57%) | $0.73 | $0.67 | 58.50 K | $132.14 K |
| 11/02/2026 | $0.74 | $0.70 (-5.67%) | $0.76 | $0.67 | 73.46 K | $125.75 K |
| 10/30/2026 | $0.70 | $0.74 (4.77%) | $0.77 | $0.69 | 1.17 M | $132.70 K |
| 10/29/2026 | $0.70 | $0.76 (8.53%) | $0.77 | $0.70 | 87.36 K | $137.07 K |
| 10/28/2026 | $0.74 | $0.71 (-4.52%) | $0.74 | $0.69 | 45.71 K | $127.39 K |
| 10/27/2026 | $0.80 | $0.74 (-8.36%) | $0.80 | $0.73 | 105.15 K | $133.08 K |
| 10/26/2026 | $0.81 | $0.80 (-1.8%) | $0.84 | $0.74 | 76.35 K | $144.34 K |
| 10/23/2026 | $0.84 | $0.84 (-0.02%) | $0.85 | $0.80 | 101.64 K | $151.53 K |
| 10/22/2026 | $0.87 | $0.85 (-2.17%) | $0.87 | $0.85 | 15.98 K | $153.56 K |
| 10/21/2026 | $0.80 | $0.87 (8.81%) | $0.90 | $0.80 | 17.32 K | $157.31 K |
| 10/20/2026 | $0.91 | $0.91 (0.33%) | $0.91 | $0.86 | 43.44 K | $163.84 K |
| 10/19/2026 | $0.94 | $0.90 (-4.73%) | $0.94 | $0.88 | 35.34 K | $161.57 K |
| 10/16/2026 | $0.94 | $0.91 (-2.96%) | $0.94 | $0.89 | 33.20 K | $164.24 K |
| 10/15/2026 | $0.93 | $0.91 (-2.28%) | $0.93 | $0.88 | 65.17 K | $164.63 K |
| 10/14/2026 | $0.90 | $0.93 (3.11%) | $0.95 | $0.89 | 959.64 K | $167.43 K |
| 10/13/2026 | $1.01 | $0.91 (-10.07%) | $1.02 | $0.90 | 90.99 K | $163.88 K |
| 10/12/2026 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.04 | 92.03 K | $187.64 K |
| 10/09/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.05 | 258.88 K | $193.05 K |
| 10/08/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 86.36 K | $198.46 K |
| 10/07/2026 | $1.14 | $1.14 (0%) | $1.14 | $1.12 | 78.80 K | $205.68 K |
| 10/06/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.12 | 273.01 K | $205.68 K |
| 10/05/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.12 | 108.85 K | $203.87 K |
| 10/02/2026 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.14 | 57.68 K | $205.68 K |
| 10/01/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.17 | 88.53 K | $214.70 K |
| 09/30/2026 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.18 | 99.19 K | $214.70 K |
| 09/29/2026 | $1.18 | $1.22 (3.39%) | $1.27 | $1.18 | 127.51 K | $220.11 K |
| 09/28/2026 | $1.20 | $1.21 (0.83%) | $1.27 | $1.19 | 158.43 K | $218.31 K |
| 09/25/2026 | $1.15 | $1.24 (7.83%) | $1.30 | $1.13 | 6.46 M | $223.72 K |
| 09/24/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.17 | 213.07 K | $212.90 K |
| 09/23/2026 | $1.22 | $1.20 (-1.64%) | $1.41 | $1.19 | 1.03 M | $216.50 K |
| 09/22/2026 | $1.27 | $1.27 (0%) | $1.35 | $1.11 | 12.32 M | $229.13 K |
| 09/21/2026 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.26 | 164.21 K | $243.57 K |
| 09/18/2026 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.37 | 131.18 K | $247.18 K |
| 09/17/2026 | $1.38 | $1.40 (1.45%) | $1.41 | $1.38 | 68.48 K | $252.59 K |
| 09/16/2026 | $1.39 | $1.39 (0%) | $1.43 | $1.38 | 60.43 K | $250.78 K |
| 09/15/2026 | $1.43 | $1.41 (-1.4%) | $1.47 | $1.39 | 91.13 K | $254.39 K |
| 09/14/2026 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.44 | 52.87 K | $261.61 K |
| 09/11/2026 | $1.42 | $1.46 (2.82%) | $1.50 | $1.40 | 60.75 K | $263.41 K |
| 09/10/2026 | $1.40 | $1.43 (2.14%) | $1.44 | $1.38 | 49.16 K | $258.00 K |
| 09/09/2026 | $1.41 | $1.41 (0%) | $1.42 | $1.40 | 63.83 K | $254.39 K |
| 09/08/2026 | $1.40 | $1.42 (1.43%) | $1.44 | $1.39 | 65.79 K | $256.20 K |
| 09/04/2026 | $1.52 | $1.39 (-8.55%) | $1.56 | $1.39 | 324.19 K | $250.78 K |
| 09/03/2026 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.45 | 109.36 K | $268.83 K |
| 09/02/2026 | $1.48 | $1.49 (0.68%) | $1.51 | $1.45 | 725.86 K | $268.83 K |
| 09/01/2026 | $1.45 | $1.55 (6.9%) | $1.55 | $1.42 | 84.83 K | $279.65 K |
| 08/31/2026 | $1.52 | $1.46 (-3.95%) | $1.52 | $1.45 | 47.52 K | $263.41 K |
| 08/28/2026 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.43 | 58.00 K | $267.02 K |
| 08/27/2026 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.40 | 145.49 K | $258.00 K |
| 08/26/2026 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.39 | 89.39 K | $259.81 K |
| 08/25/2026 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.38 | 495.85 K | $263.41 K |
| 08/24/2026 | $1.41 | $1.41 (0%) | $1.46 | $1.37 | 414.23 K | $254.39 K |
| 08/21/2026 | $1.53 | $1.46 (-4.58%) | $1.53 | $1.46 | 84.49 K | $263.41 K |
| 08/20/2026 | $1.54 | $1.52 (-1.3%) | $1.57 | $1.48 | 110.20 K | $274.24 K |
| 08/19/2026 | $1.57 | $1.53 (-2.55%) | $1.67 | $1.51 | 149.20 K | $276.04 K |
| 08/18/2026 | $1.55 | $1.57 (1.29%) | $1.61 | $1.52 | 121.11 K | $283.26 K |
| 08/17/2026 | $1.65 | $1.56 (-5.45%) | $1.65 | $1.51 | 313.81 K | $281.46 K |
| 08/14/2026 | $1.68 | $1.67 (-0.6%) | $1.70 | $1.58 | 918.80 K | $301.30 K |
| 08/13/2026 | $1.58 | $1.67 (5.7%) | $1.74 | $1.56 | 4.27 M | $301.30 K |
| 08/12/2026 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.69 | 95.93 K | $308.52 K |
| 08/11/2026 | $1.76 | $1.78 (1.14%) | $1.80 | $1.71 | 80.60 K | $321.15 K |
| 08/10/2026 | $1.90 | $1.83 (-3.68%) | $1.90 | $1.69 | 289.01 K | $330.17 K |
| 08/07/2026 | $1.92 | $1.88 (-2.08%) | $1.96 | $1.85 | 148.40 K | $339.19 K |
| 08/06/2026 | $1.96 | $1.96 (0%) | $2.03 | $1.90 | 127.93 K | $353.63 K |
| 08/05/2026 | $1.85 | $1.98 (7.03%) | $2.04 | $1.83 | 401.53 K | $357.23 K |
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.
