ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,040.04
1.10%
US Tech 100
21,199.60
1.36%
Dow Jones
43,297.03
0.91%
Brent Oil
73.285
0.00%
Bitcoin
97,986.20
-0.70%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Edible Garden AG Inc (EDBL)

  7. Edible Garden AG Inc (EDBL) Historical

EDBL Edible Garden AG Inc

0.357
-0.0051 (-1.41%)
Dec 24 2024 - Closed
Delayed by 15 minutes

EDBL Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 24 2024 0.357 -0.0051 -1.41% 0.3356 0.3751 0.2819 14,494,160
Dec 23 2024 0.3621 0.1244 52.33% 0.4381 0.54 0.3125 407,446,852
Dec 20 2024 0.2377 0.0923 63.48% 0.149 0.4666 0.142 349,524,114
Dec 19 2024 0.1454 0.0013 0.90% 0.1519 0.1538 0.1429 2,282,361
Dec 18 2024 0.1441 -0.0025 -1.71% 0.1466 0.1574 0.1429 1,191,838
Dec 17 2024 0.1466 -0.0014 -0.95% 0.1499 0.1499 0.1416 488,185
Dec 16 2024 0.148 -0.0094 -5.97% 0.1543 0.1559 0.1468 556,544
Dec 13 2024 0.1574 -0.002 -1.25% 0.1594 0.1597 0.1425 994,589
Dec 12 2024 0.1594 -0.0105 -6.18% 0.1695 0.1695 0.1575 630,187
Dec 11 2024 0.1699 -0.0003 -0.18% 0.1686 0.1701 0.161 549,897
Dec 10 2024 0.1702 0.0035 2.10% 0.17 0.177 0.1601 1,946,889
Dec 09 2024 0.1667 -0.0024 -1.42% 0.1683 0.1765 0.166 644,167
Dec 06 2024 0.1691 0.0038 2.30% 0.16455 0.1724 0.1522 722,307
Dec 05 2024 0.1653 -0.0077 -4.45% 0.1759 0.1762 0.1611 969,016
Dec 04 2024 0.173 0.0061 3.65% 0.1671 0.1869 0.1659 4,504,715
Dec 03 2024 0.1669 0.0062 3.86% 0.1619 0.1744 0.1531 1,230,775
Dec 02 2024 0.1607 -0.0063 -3.77% 0.164 0.1643 0.1523 979,606
Nov 29 2024 0.167 -0.0028 -1.65% 0.1666 0.1712 0.1635 468,337
Nov 27 2024 0.1698 0.0126 8.02% 0.1606 0.174 0.1555 1,448,165
Nov 26 2024 0.1572 0.0042 2.75% 0.1538 0.1649 0.1502 1,026,358
Nov 25 2024 0.153 -0.0074 -4.61% 0.1601 0.1675 0.1505 1,567,304
Nov 22 2024 0.1604 0.0015 0.94% 0.157 0.1655 0.154 770,461
Nov 21 2024 0.1589 0.0033 2.12% 0.1531 0.164259 0.143 1,412,631
Nov 20 2024 0.1556 -0.0014 -0.89% 0.156 0.1594 0.152 1,824,093
Nov 19 2024 0.157 0.0175 12.54% 0.1399 0.1647 0.1365 3,038,798
Nov 18 2024 0.1395 -0.0083 -5.62% 0.1506 0.1506 0.1346 634,500
Nov 15 2024 0.1478 -0.0041 -2.70% 0.15 0.15 0.1345 884,856
Nov 14 2024 0.1519 -0.0007 -0.46% 0.1508 0.158 0.1429 1,986,174
Nov 13 2024 0.1526 -0.0208 -12.00% 0.1596 0.1659 0.143 12,891,865
Nov 12 2024 0.1734 -0.0081 -4.46% 0.18 0.188 0.171 1,686,882
Nov 11 2024 0.1815 0.0087 5.03% 0.1692 0.1844 0.1617 1,995,843
Nov 08 2024 0.1728 0.0155 9.85% 0.1517 0.1769 0.1455 3,234,830
Nov 07 2024 0.1573 0.0088 5.93% 0.1499 0.159 0.14905 2,088,358
Nov 06 2024 0.1485 0.0003 0.20% 0.1437 0.1642 0.1385 4,649,374
Nov 05 2024 0.1482 0.0144 10.76% 0.13 0.155 0.128 2,600,651
Nov 04 2024 0.1338 0.0013 0.98% 0.13 0.1347 0.122 1,109,821
Nov 01 2024 0.1325 -0.0112 -7.79% 0.1485 0.1485 0.1312 1,411,316
Oct 31 2024 0.1437 0.0006 0.42% 0.1435 0.1446 0.1303 1,810,606
Oct 30 2024 0.1431 -0.0046 -3.11% 0.1461 0.16 0.14 3,774,120
Oct 29 2024 0.1477 -0.0433 -22.67% 0.1629 0.1675 0.141 9,568,661
Oct 28 2024 0.191 -0.024 -11.16% 0.2144 0.2144 0.1678 11,117,278
Oct 25 2024 0.215 0.0011 0.51% 0.2745 0.3188 0.215 135,799,538
Oct 24 2024 0.2139 -0.0032 -1.47% 0.2199 0.225399 0.1945 3,214,998
Oct 23 2024 0.2171 -0.0059 -2.65% 0.225 0.2499 0.2111 7,234,016
Oct 22 2024 0.223 0.006 2.76% 0.2121 0.288 0.203 24,950,761
Oct 21 2024 0.217 0.009 4.33% 0.21 0.24 0.2033 3,923,686
Oct 18 2024 0.208 -0.005 -2.35% 0.2123 0.2199 0.205 589,012
Oct 17 2024 0.213 0.00 0.00% 0.2105 0.2189 0.2053 490,394
Oct 16 2024 0.213 0.003 1.43% 0.21 0.2244 0.206 1,779,863
Oct 15 2024 0.21 -0.001 -0.47% 0.211 0.22 0.205 856,880
Oct 14 2024 0.211 -0.0038 -1.77% 0.2148 0.2284 0.205 1,623,647
Oct 11 2024 0.2148 0.0092 4.47% 0.2056 0.22 0.2025 823,593
Oct 10 2024 0.2056 0.0057 2.85% 0.2041 0.2117 0.1975 756,282
Oct 09 2024 0.1999 -0.0041 -2.01% 0.204 0.2094 0.19 808,711
Oct 08 2024 0.204 -0.0059 -2.81% 0.2128 0.2128 0.1934 1,006,081
Oct 07 2024 0.2099 -0.0046 -2.14% 0.211801 0.211801 0.20 1,110,514
Oct 04 2024 0.2145 0.0121 5.98% 0.2135 0.231 0.201 3,167,878
Oct 03 2024 0.2024 -0.0112 -5.24% 0.21745 0.22 0.20 1,093,970
Oct 02 2024 0.2136 -0.0226 -9.57% 0.232 0.235 0.2049 1,499,540
Oct 01 2024 0.2362 -0.0298 -11.20% 0.266 0.266 0.23 1,081,937
Sep 30 2024 0.266 -0.024 -8.28% 0.29 0.29 0.25 1,359,465
Sep 27 2024 0.29 -0.1752 -37.66% 0.4403 0.443 0.25 5,758,461
Sep 26 2024 0.4652 -0.0449 -8.80% 0.54 0.544175 0.46 362,805

Your Recent History

NASDAQ
EDBL
Edible Garden
EU
ALTOO
Toosla
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads