5 DAY PERFORMANCE
+62.50%
1 MONTH PERFORMANCE
-21.69%
3 MONTH PERFORMANCE
-6.47%
6 MONTH PERFORMANCE
+71.96%
YEAR-TO-DATE PERFORMANCE
+271.43%
1 YEAR PERFORMANCE
+1,268.42%
Edible Garden AG Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.20 | $0.12 (-39.09%) | $0.12 | $0.10 | 2.76 K | $3.93 M |
| 12/04/2025 | $0.10 | $0.10 (-0.29%) | $0.11 | $0.08 | 5.67 K | $3.79 M |
| 12/03/2025 | $0.11 | $0.08 (-27.27%) | $0.12 | $0.08 | 18.41 K | $3.58 M |
| 12/02/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 22 | $3.46 M |
| 11/28/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 12 | $3.70 M |
| 11/26/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 450 | $3.52 M |
| 11/24/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 1.45 K | $3.37 M |
| 11/21/2025 | $0.15 | $0.15 (-2.35%) | $0.15 | $0.15 | 1.37 K | $3.37 M |
| 11/20/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 1.37 K | $3.14 M |
| 11/18/2025 | $0.13 | $0.16 (23.08%) | $0.16 | $0.13 | 4.88 K | $3.70 M |
| 11/17/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 100 | $3.55 M |
| 11/14/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 3.27 K | $3.84 M |
| 11/12/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 9.44 K | $3.99 M |
| 11/11/2025 | $0.17 | $0.18 (5.97%) | $0.18 | $0.16 | 9.44 K | $4.08 M |
| 11/10/2025 | $0.15 | $0.18 (20.93%) | $0.19 | $0.15 | 28.41 K | $4.23 M |
| 11/07/2025 | $0.17 | $0.17 (-0.42%) | $0.17 | $0.17 | 2.28 K | $3.00 M |
| 11/06/2025 | $0.19 | $0.19 (-0.11%) | $0.19 | $0.18 | 3.28 K | $3.16 M |
| 11/05/2025 | $0.17 | $0.18 (6.34%) | $0.19 | $0.16 | 12.31 K | $3.46 M |
| 11/04/2025 | $0.19 | $0.19 (-0.53%) | $0.19 | $0.16 | 2.59 K | $3.37 M |
| 11/03/2025 | $0.18 | $0.19 (7.37%) | $0.19 | $0.18 | 715 | $3.48 M |
| 10/31/2025 | $0.20 | $0.18 (-8.9%) | $0.20 | $0.18 | 3.53 K | $3.35 M |
| 10/30/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.19 | 22.03 K | $3.40 M |
| 10/29/2025 | $0.20 | $0.19 (-4.37%) | $0.20 | $0.16 | 6.36 K | $3.46 M |
| 10/28/2025 | $0.25 | $0.20 (-20.68%) | $0.25 | $0.15 | 220.04 K | $3.42 M |
| 10/27/2025 | $0.26 | $0.24 (-6.44%) | $0.29 | $0.15 | 28.09 K | $3.50 M |
| 10/24/2025 | $0.26 | $0.29 (13.46%) | $0.29 | $0.26 | 6.23 K | $3.50 M |
| 10/23/2025 | $0.26 | $0.29 (12.36%) | $0.29 | $0.25 | 9.07 K | $3.48 M |
| 10/22/2025 | $0.24 | $0.26 (7.3%) | $0.26 | $0.24 | 2.89 K | $3.46 M |
| 10/21/2025 | $0.25 | $0.29 (15.96%) | $0.29 | $0.17 | 23.85 K | $3.56 M |
| 10/20/2025 | $0.23 | $0.28 (21.74%) | $0.29 | $0.20 | 12.45 K | $3.75 M |
| 10/17/2025 | $0.24 | $0.27 (11.67%) | $0.29 | $0.19 | 18.89 K | $4.01 M |
| 10/16/2025 | $0.29 | $0.28 (-3.81%) | $0.31 | $0.18 | 16.22 K | $3.80 M |
| 10/15/2025 | $0.18 | $0.25 (42.29%) | $0.29 | $0.18 | 44.08 K | $4.35 M |
| 10/14/2025 | $0.15 | $0.30 (99.87%) | $0.30 | $0.10 | 106.49 K | $4.89 M |
| 10/13/2025 | $0.17 | $0.15 (-7.05%) | $0.17 | $0.15 | 4.90 K | $4.24 M |
| 10/10/2025 | $0.17 | $0.17 (-0.18%) | $0.17 | $0.13 | 9.62 K | $4.16 M |
| 10/09/2025 | $0.14 | $0.17 (19.31%) | $0.17 | $0.14 | 39.29 K | $4.68 M |
| 10/08/2025 | $0.13 | $0.14 (5.32%) | $0.14 | $0.11 | 15.01 K | $4.43 M |
| 10/07/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.11 | 5.27 K | $4.18 M |
| 10/06/2025 | $0.14 | $0.14 (0.41%) | $0.14 | $0.11 | 4.49 K | $3.97 M |
| 10/03/2025 | $0.11 | $0.13 (19.38%) | $0.14 | $0.11 | 3.66 K | $3.99 M |
| 10/01/2025 | $0.12 | $0.14 (20.2%) | $0.15 | $0.11 | 15.07 K | $3.90 M |
| 09/30/2025 | $0.12 | $0.12 (3.81%) | $0.12 | $0.12 | 1 | $3.82 M |
| 09/29/2025 | $0.11 | $0.12 (15.46%) | $0.13 | $0.10 | 22.70 K | $3.88 M |
| 09/26/2025 | $0.09 | $0.10 (8.92%) | $0.13 | $0.09 | 18.27 K | $3.90 M |
| 09/25/2025 | $0.15 | $0.13 (-14.65%) | $0.17 | $0.10 | 36.48 K | $3.90 M |
| 09/24/2025 | $0.11 | $0.14 (27.22%) | $0.15 | $0.11 | 59.78 K | $4.13 M |
| 09/23/2025 | $0.11 | $0.15 (32.15%) | $0.15 | $0.11 | 9.78 K | $3.73 M |
| 09/22/2025 | $0.10 | $0.11 (9.28%) | $0.11 | $0.10 | 2.64 K | $3.82 M |
| 09/19/2025 | $0.10 | $0.11 (14.58%) | $0.11 | $0.10 | 9.70 K | $3.88 M |
| 09/18/2025 | $0.10 | $0.11 (16.29%) | $0.11 | $0.10 | 6.67 K | $3.73 M |
| 09/17/2025 | $0.10 | $0.11 (16.5%) | $0.11 | $0.10 | 2.63 K | $3.73 M |
| 09/16/2025 | $0.10 | $0.11 (16.8%) | $0.11 | $0.10 | 5.53 K | $3.78 M |
| 09/15/2025 | $0.10 | $0.12 (17.4%) | $0.13 | $0.09 | 21.27 K | $3.78 M |
| 09/12/2025 | $0.13 | $0.13 (-1.54%) | $0.13 | $0.13 | 7.92 K | $3.80 M |
| 09/11/2025 | $0.13 | $0.14 (11.48%) | $0.15 | $0.13 | 2.50 K | $3.78 M |
| 09/10/2025 | $0.14 | $0.15 (6.8%) | $0.15 | $0.14 | 1.50 K | $3.75 M |
| 09/09/2025 | $0.14 | $0.13 (-7.63%) | $0.15 | $0.13 | 8.94 K | $3.78 M |
| 09/08/2025 | $0.13 | $0.14 (6.84%) | $0.14 | $0.13 | 5.35 K | $3.84 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.
