Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edible Garden AG Incorporated - Common Stock (NQ:EDBL)

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 3.550 3.720 3.190 3.470 45,175 -0.15(-4.14%)
Mar 27, 2025 3.830 4.148 3.530 3.620 121,336 -0.21(-5.61%)
Mar 26, 2025 2.990 3.965 2.960 3.835 530,669 +0.94(+32.70%)
Mar 25, 2025 2.600 2.900 2.600 2.890 37,045 +0.34(+13.33%)
Mar 24, 2025 2.570 2.703 2.501 2.550 19,149 -0.02(-0.78%)
Mar 21, 2025 2.720 2.720 2.510 2.570 29,124 -0.09(-3.38%)
Mar 20, 2025 2.720 2.850 2.630 2.660 18,293 -0.09(-3.27%)
Mar 19, 2025 2.650 2.817 2.590 2.750 23,080 +0.10(+3.72%)
Mar 18, 2025 2.650 2.759 2.570 2.651 21,451 +0.04(+1.58%)
Mar 17, 2025 2.820 2.820 2.500 2.610 77,785 -0.21(-7.45%)
Mar 14, 2025 2.400 2.860 2.400 2.820 111,413 +0.42(+17.50%)
Mar 13, 2025 2.050 2.490 2.050 2.400 103,827 +0.31(+14.83%)
Mar 12, 2025 1.910 2.125 1.870 2.090 55,975 +0.15(+7.73%)
Mar 11, 2025 1.910 1.950 1.815 1.940 71,145 +0.02(+1.04%)
Mar 10, 2025 2.100 2.110 1.880 1.920 68,909 -0.21(-9.86%)
Mar 07, 2025 2.200 2.220 2.085 2.130 44,329 -0.10(-4.48%)
Mar 06, 2025 2.210 2.390 2.210 2.230 74,846 -0.18(-7.47%)
Mar 05, 2025 2.210 2.490 1.930 2.410 185,709 +0.11(+4.78%)
Mar 04, 2025 2.530 2.858 2.250 2.300 292,595 -0.49(-17.56%)
Mar 03, 2025 3.770 3.770 2.620 2.790 380,759 +2.63(+1654.72%)
Feb 28, 2025 0.1600 0.1657 0.1456 0.1590 2,278,418 -0.01(-6.47%)
Feb 27, 2025 0.1877 0.1884 0.1700 0.1700 3,379,800 -0.03(-16.67%)
Feb 26, 2025 0.1900 0.2173 0.1930 0.2040 952,466 +0.01(+2.82%)
Feb 25, 2025 0.2024 0.2137 0.1919 0.1984 1,357,665 -0.02(-8.15%)
Feb 24, 2025 0.2226 0.2366 0.1950 0.2160 2,586,672 -0.00(-0.92%)
Feb 21, 2025 0.2351 0.2351 0.2151 0.2180 2,017,917 -0.02(-6.56%)
Feb 20, 2025 0.2210 0.2439 0.2150 0.2333 3,172,853 +0.00(+0.13%)
Feb 19, 2025 0.2260 0.2494 0.2101 0.2330 8,336,220 +0.01(+4.48%)
Feb 18, 2025 0.2300 0.3100 0.2048 0.2230 50,063,484 +0.02(+10.67%)
Feb 14, 2025 0.1786 0.2089 0.1766 0.2015 15,613,597 +0.02(+13.84%)
Feb 13, 2025 0.1750 0.1799 0.1700 0.1770 1,733,757 -0.00(-1.12%)
Feb 12, 2025 0.1800 0.1863 0.1623 0.1790 2,615,601 +0.00(+0.56%)
Feb 11, 2025 0.1800 0.1820 0.1735 0.1780 2,440,350 -0.01(-3.78%)
Feb 10, 2025 0.1880 0.1966 0.1800 0.1850 2,607,551 -0.01(-3.85%)
Feb 07, 2025 0.1939 0.2000 0.1848 0.1924 2,774,903 -0.01(-3.70%)
Feb 06, 2025 0.1929 0.2100 0.1900 0.1998 5,084,747 -0.01(-3.94%)
Feb 05, 2025 0.2720 0.2823 0.1820 0.2080 66,563,912 -0.00(-0.91%)
Feb 04, 2025 0.2200 0.2200 0.2080 0.2099 1,317,962 -0.01(-4.37%)
Feb 03, 2025 0.2200 0.2203 0.2025 0.2195 2,202,419 -0.01(-2.44%)
Jan 31, 2025 0.2500 0.2600 0.2201 0.2250 3,294,259 -0.02(-8.24%)
Jan 30, 2025 0.2500 0.2600 0.2326 0.2452 1,455,974 -0.01(-4.48%)
Jan 29, 2025 0.2608 0.2800 0.2501 0.2567 1,295,593 -0.00(-1.31%)
Jan 28, 2025 0.2600 0.2691 0.2370 0.2601 2,338,639 -0.01(-3.92%)
Jan 27, 2025 0.2900 0.3079 0.2497 0.2707 2,431,882 -0.03(-9.46%)
Jan 24, 2025 0.2774 0.3200 0.2701 0.2990 5,116,608 +0.02(+8.97%)
Jan 23, 2025 0.2674 0.2787 0.2604 0.2744 1,587,971 -0.01(-2.00%)
Jan 22, 2025 0.2640 0.2855 0.2501 0.2800 2,985,557 +0.02(+7.53%)
Jan 21, 2025 0.2750 0.2775 0.2521 0.2604 2,211,980 -0.02(-7.00%)
Jan 17, 2025 0.2544 0.2891 0.2544 0.2800 4,776,150 +0.03(+12.00%)
Jan 16, 2025 0.2315 0.2700 0.2200 0.2500 6,990,188 +0.03(+13.64%)
Jan 15, 2025 0.2467 0.2476 0.2101 0.2200 3,716,277 -0.01(-5.98%)
Jan 14, 2025 0.2680 0.2690 0.2216 0.2340 4,829,243 -0.01(-3.74%)
Jan 13, 2025 0.3001 0.3002 0.2370 0.2431 19,540,792 -0.06(-19.82%)
Jan 10, 2025 0.2900 0.3090 0.2500 0.3032 4,566,615 +0.01(+2.71%)
Jan 08, 2025 0.3195 0.3382 0.2950 0.2952 21,283,358 -0.02(-7.26%)
Jan 07, 2025 0.3109 0.3482 0.3100 0.3183 2,936,039 -0.01(-4.24%)
Jan 06, 2025 0.3600 0.4240 0.3250 0.3324 9,488,109 -0.00(-0.95%)
Jan 03, 2025 0.3200 0.3500 0.2965 0.3356 3,329,304 +0.02(+7.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.