EDBL

Edible Garden AG Incorporated

EDBL | NASDAQ Capital Market

0.2377USD0.0923 %

BreakdownOpenHighLowCloseVolume
2024-12-20

0.1500

0.4666

0.1420

0.2377

354.33 M

2024-12-19

0.1519

0.1538

0.1429

0.1454

2.29 M

2024-12-18

0.1466

0.1574

0.1429

0.1441

1.19 M

2024-12-17

0.1499

0.1499

0.1416

0.1466

518.21 K

2024-12-16

0.1559

0.1559

0.1468

0.1480

604.5 K

2024-12-13

0.1570

0.1610

0.1425

0.1574

1.02 M

2024-12-12

0.1648

0.1695

0.1575

0.1594

631.73 K

2024-12-11

0.1760

0.1760

0.1610

0.1699

559.34 K

2024-12-10

0.1770

0.1776

0.1601

0.1702

1.98 M

2024-12-09

0.1656

0.1765

0.1656

0.1667

648.11 K

2024-12-06

0.1650

0.1724

0.1522

0.1691

754.84 K

2024-12-05

0.1752

0.1762

0.1611

0.1653

1.05 M

2024-12-04

0.1781

0.1869

0.1659

0.1730

4.56 M

2024-12-03

0.1559

0.1744

0.1531

0.1669

1.24 M

2024-12-02

0.1672

0.1672

0.1523

0.1607

1.01 M

2024-11-29

0.1800

0.1800

0.1635

0.1666

487.2 K

2024-11-27

0.1606

0.1740

0.1555

0.1698

1.46 M

2024-11-26

0.1500

0.1649

0.1500

0.1572

1.04 M

2024-11-25

0.1574

0.1675

0.1505

0.1530

1.59 M

2024-11-22

0.1541

0.1655

0.1531

0.1604

840.22 K

2024-11-21

0.1540

0.1643

0.1430

0.1589

1.44 M

2024-11-20

0.1550

0.1594

0.1520

0.1556

1.86 M

2024-11-19

0.1430

0.1647

0.1365

0.1570

3.17 M

2024-11-18

0.1506

0.1506

0.1346

0.1395

638.12 K

2024-11-15

0.1500

0.1500

0.1345

0.1478

924.94 K

2024-11-14

0.1580

0.1580

0.1429

0.1519

2.03 M

2024-11-13

0.1628

0.1781

0.1430

0.1526

13.09 M

2024-11-12

0.1800

0.1880

0.1710

0.1734

1.74 M

2024-11-11

0.1692

0.1844

0.1617

0.1815

2.01 M

2024-11-08

0.1526

0.1769

0.1455

0.1728

3.28 M

2024-11-07

0.1498

0.1590

0.1490

0.1573

2.11 M

2024-11-06

0.1438

0.1642

0.1385

0.1485

4.68 M

2024-11-05

0.1300

0.1550

0.1280

0.1482

2.62 M

2024-11-04

0.1300

0.1347

0.1220

0.1338

1.14 M

2024-11-01

0.1485

0.1485

0.1312

0.1325

1.43 M

2024-10-31

0.1389

0.1446

0.1303

0.1437

1.85 M

2024-10-30

0.1433

0.1600

0.1400

0.1431

3.88 M

2024-10-29

0.1607

0.1675

0.1410

0.1477

9.93 M

2024-10-28

0.2144

0.2150

0.1678

0.1910

11.96 M

2024-10-25

0.2745

0.3188

0.2150

0.2150

139.31 M

2024-10-24

0.2101

0.2254

0.1945

0.2139

3.39 M

2024-10-23

0.2250

0.2499

0.2111

0.2171

7.3 M

2024-10-22

0.2170

0.2880

0.2030

0.2230

25.11 M

2024-10-21

0.2100

0.2400

0.2033

0.2170

3.95 M

2024-10-18

0.2123

0.2199

0.2050

0.2080

600.74 K

2024-10-17

0.2105

0.2189

0.2053

0.2130

559.7 K

2024-10-16

0.2100

0.2244

0.2060

0.2130

1.79 M

2024-10-15

0.2110

0.2200

0.2050

0.2100

859.8 K

2024-10-14

0.2148

0.2284

0.2050

0.2110

1.65 M

2024-10-11

0.2056

0.2200

0.2025

0.2148

850.1 K

2024-10-10

0.2150

0.2150

0.1975

0.2056

821.4 K

2024-10-09

0.2040

0.2094

0.1900

0.1999

813.41 K

2024-10-08

0.2128

0.2128

0.1926

0.2040

1.12 M

2024-10-07

0.2182

0.2182

0.2000

0.2099

1.16 M

2024-10-04

0.2070

0.2310

0.2010

0.2145

3.29 M

2024-10-03

0.2173

0.2242

0.2000

0.2024

1.12 M

2024-10-02

0.2310

0.2361

0.2049

0.2136

1.53 M

2024-10-01

0.2660

0.2660

0.2300

0.2362

1.13 M

2024-09-30

0.2900

0.2900

0.2500

0.2660

1.51 M

2024-09-27

0.4403

0.4430

0.2500

0.2900

5.79 M

2024-09-26

0.5400

0.5442

0.4600

0.4652

364.11 K

2024-09-25

0.6672

0.7000

0.5000

0.5101

1.03 M

2024-09-24

0.8282

0.8300

0.6701

0.6771

456.63 K

2024-09-23

0.8600

0.8842

0.8000

0.8120

54.41 K

2024-09-20

0.9800

0.9900

0.8522

0.8522

72.01 K

2024-09-19

0.9300

0.9948

0.9100

0.9479

40.31 K

2024-09-18

0.9300

0.9500

0.9100

0.9300

42.4 K

2024-09-17

0.9900

1

0.9446

1

15.64 K

2024-09-16

1.01

1.03

0.9546

0.9900

17.31 K

2024-09-13

0.9546

1.01

0.9220

1.01

15.23 K

2024-09-12

0.9500

0.9800

0.9301

0.9500

17.34 K

2024-09-11

0.9000

0.9800

0.8600

0.9605

26.55 K

2024-09-10

0.9000

0.9200

0.8556

0.9079

22.14 K

2024-09-09

0.8800

0.8920

0.8000

0.8915

52.06 K

2024-09-06

1.04

1.04

0.8691

0.9000

188.51 K

2024-09-05

1.04

1.06

1.02

1.04

36.56 K

2024-09-04

1.08

1.09

1.01

1.02

62.3 K

2024-09-03

1.14

1.14

1.06

1.07

46.53 K

2024-08-30

1.14

1.19

1.1

1.14

71.82 K

2024-08-29

1.13

1.17

1.12

1.14

22.3 K

2024-08-28

1.15

1.19

1.14

1.15

51.94 K

2024-08-27

1.18

1.23

1.14

1.15

56.04 K

2024-08-26

1.19

1.22

1.17

1.18

29.1 K

2024-08-23

1.11

1.29

1.11

1.19

198.6 K

2024-08-22

1.16

1.19

1.12

1.14

93.04 K

2024-08-21

1.12

1.19

1.11

1.15

109.51 K

2024-08-20

1.18

1.21

1.16

1.16

87.7 K

2024-08-19

1.13

1.24

1.13

1.21

198.4 K

2024-08-16

1.24

1.25

1.14

1.14

204.32 K

2024-08-15

1.38

1.38

1.12

1.29

878 K

2024-08-14

1.41

1.58

1.23

1.3

24.1 M

2024-08-13

1.18

1.2

1.14

1.18

30.21 K

2024-08-12

1.13

1.2

1.13

1.16

20.24 K

2024-08-09

1.15

1.21

1.12

1.16

45.83 K

2024-08-08

1.14

1.15

1.12

1.13

14.96 K

2024-08-07

1.01

1.2

1.01

1.14

115.4 K

2024-08-06

1.06

1.07

1

1.05

17.4 K

2024-08-05

1.09

1.09

1

1.03

113.61 K

2024-08-02

1.27

1.27

1.16

1.2

503.6 K

2024-08-01

1.31

1.35

1.3

1.32

53.6 K

2024-07-31

1.3

1.43

1.27

1.34

187.2 K

2024-07-30

1.32

1.32

1.27

1.3

24.7 K

2024-07-29

1.38

1.38

1.25

1.32

40.7 K

2024-07-26

1.36

1.37

1.3

1.33

38.6 K

2024-07-25

1.4

1.4

1.32

1.34

60.32 K

2024-07-24

1.3

1.4

1.26

1.36

202.53 K

2024-07-23

1.32

1.41

1.31

1.32

36.3 K

2024-07-22

1.38

1.4

1.34

1.35

52.5 K

2024-07-19

1.36

1.44

1.32

1.38

70.7 K

2024-07-18

1.36

1.5

1.36

1.38

138.4 K

2024-07-17

1.38

1.42

1.35

1.37

37.62 K

2024-07-16

1.32

1.45

1.32

1.38

132.82 K

2024-07-15

1.31

1.33

1.26

1.3

58.98 K

2024-07-12

1.32

1.41

1.31

1.34

80.42 K

2024-07-11

1.24

1.48

1.22

1.32

337.93 K

2024-07-10

1.24

1.27

1.2

1.2

94.12 K

2024-07-09

1.2

1.24

1.17

1.24

58.61 K

2024-07-08

1.26

1.26

1.21

1.23

55.2 K

2024-07-05

1.25

1.25

1.2

1.21

57 K

2024-07-03

1.21

1.26

1.19

1.25

74.3 K

2024-07-02

1.29

1.29

1.12

1.23

192.24 K

2024-07-01

1.3

1.3

1.25

1.27

27.04 K

2024-06-28

1.3

1.31

1.22

1.29

64.74 K

2024-06-27

1.26

1.31

1.25

1.3

70.63 K

2024-06-26

1.3

1.32

1.21

1.28

192.73 K

2024-06-25

1.38

1.42

1.27

1.34

161.73 K

2024-06-24

1.43

1.47

1.36

1.39

60.8 K

2024-06-21

1.41

1.55

1.41

1.42

84.45 K

2024-06-20

1.41

1.61

1.37

1.51

291.3 K

2024-06-18

1.49

1.49

1.36

1.4

178.8 K

2024-06-17

1.52

1.55

1.42

1.45

363.6 K

2024-06-14

1.66

1.8

1.5

1.58

807.24 K

2024-06-13

1.65

1.74

1.52

1.59

123.61 K

2024-06-12

1.71

1.77

1.57

1.65

260.3 K

2024-06-11

1.6

1.76

1.6

1.71

97.4 K

2024-06-10

1.77

1.8

1.65

1.71

174.1 K

2024-06-07

2.02

2.02

1.63

1.76

551.4 K

2024-06-06

1.85

2.21

1.76

2.05

1.46 M

2024-06-05

1.69

1.95

1.68

1.74

459.1 K

2024-06-04

1.63

1.7

1.6

1.67

197.22 K

2024-06-03

1.7

1.75

1.63

1.66

137.43 K

2024-05-31

1.72

1.75

1.63

1.66

192.4 K

2024-05-30

1.76

1.77

1.66

1.7

249.9 K

2024-05-29

1.75

1.81

1.68

1.77

184 K

2024-05-28

2.14

2.18

1.74

1.77

847.3 K

2024-05-24

2.18

2.24

2.12

2.18

259.81 K

2024-05-23

2.2

2.5

2

2.28

1.09 M

2024-05-22

1.87

2.39

1.82

2.3

5.64 M

2024-05-21

5.7

5.86

4.1

4.33

5.93 M

2024-05-20

3.66

4.32

3.37

3.8

1.33 M

2024-05-17

4.15

4.33

3.48

3.48

587 K

2024-05-16

4.8

5.56

4.52

4.75

712.8 K

2024-05-15

7.93

9.2

4.81

4.94

18.6 M

2024-05-14

3.75

4.49

3.61

4.27

136.03 K

2024-05-13

3.95

3.95

3.7

3.78

67.3 K

2024-05-10

4.39

4.39

3.75

3.95

127.7 K

2024-05-09

4.48

4.71

4.31

4.32

96.91 K

2024-05-08

4.91

5.03

4.51

4.7

68.23 K

2024-05-07

5

5.23

4.8

4.91

139.73 K

2024-05-06

4.82

5.08

4.49

4.81

118.71 K

2024-05-03

4.9

5.29

4.73

4.84

94 K

2024-05-02

4.84

5.3

4.84

4.91

78.7 K

2024-05-01

5.45

5.62

4.9

4.9

121.8 K

2024-04-30

5.01

5.81

4.9

5.47

152.33 K

2024-04-29

5.06

5.34

4.81

5.22

126.8 K

2024-04-26

5.94

6.38

5.04

5.49

237.9 K

2024-04-25

6.12

6.34

5.57

6.22

165.23 K

2024-04-24

6.3

6.68

5.45

6.3

288.11 K

2024-04-23

6.47

7.5

6.15

6.59

1.98 M

2024-04-22

4.02

7.77

3.62

6.26

16.04 M

2024-04-19

4.49

4.49

3.7

3.76

361.91 K

2024-04-18

6.22

6.36

4.36

4.58

698.2 K

2024-04-17

6.02

12.47

5.39

6.66

12.9 M

2024-04-16

4.96

5.88

4.41

4.55

275.52 K

2024-04-15

5.68

6.39

4.32

5.25

867 K

2024-04-12

6.21

6.3

5.58

5.71

55.01 K

2024-04-11

6.01

6.3

5.6

6.1

179.73 K

2024-04-10

6.4

6.97

6.32

6.37

112.94 K

2024-04-09

6.8

7.62

6.31

6.4

230.3 K

2024-04-08

7.21

7.89

6.27

6.68

171.83 K

2024-04-05

8.2

11.99

7.3

7.7

476.29 K

2024-04-04

7.72

9.6

7

8.4

135.26 K

2024-04-03

6.4

9.6

6.4

7.44

229.07 K

2024-04-02

7

7

6.41

6.44

13.54 K

2024-04-01

6.8

7.6

6.73

6.99

23.24 K

2024-03-28

6.32

6.8

6.2

6.4

7.99 K

2024-03-27

6.3

6.4

6

6.38

4.29 K

2024-03-26

6.2

6.2

5.8

6.01

2.37 K

2024-03-25

5.94

6.21

5.74

5.98

7.76 K

2024-03-22

5.8

6.44

5.4

5.74

15.1 K

2024-03-21

6.31

6.9

5.83

5.92

9.7 K

2024-03-20

6.02

6.64

5.8

6.31

6.66 K

2024-03-19

6.13

6.8

5.66

6.04

11.42 K

2024-03-18

6.8

7

6.4

6.4

4.78 K

2024-03-15

7.02

7.29

6.6

6.74

6.61 K

2024-03-14

7.18

8.04

7.02

7.36

2.79 K

2024-03-13

6.92

7.82

6.86

7

6.14 K

2024-03-12

7.86

7.86

6.8

6.8

3.6 K

2024-03-11

7.98

7.98

7.24

7.7

4.12 K

2024-03-08

8.4

8.8

7.22

7.5

9.25 K

2024-03-07

8.2

8.4

7.6

7.8

5.33 K

2024-03-06

8.07

8.26

7.93

8

3.23 K

2024-03-05

8.2

8.2

7.86

7.93

3.55 K

2024-03-04

8.6

8.68

8

8

4.38 K

2024-03-01

8.8

8.8

8.4

8.56

1.2 K

2024-02-29

8.4

8.92

8.4

8.54

1.32 K

2024-02-28

8.34

9

8.2

8.46

2.29 K

2024-02-27

8.57

8.81

8.26

8.68

3.61 K

2024-02-26

8.69

9.18

8.2

8.56

4.1 K

2024-02-23

8.48

8.98

8.02

8.4

3.31 K

2024-02-22

8.62

9.59

8.2

8.51

17.59 K

2024-02-21

9.2

9.2

8.44

8.61

1.79 K

2024-02-20

8.8

8.85

8.4

8.4

1.6 K

2024-02-16

9.36

9.36

8.8

8.95

1.78 K

2024-02-15

8.84

9.1

8.8

9.05

1.92 K

2024-02-14

9.26

9.6

8.59

8.83

4.2 K

2024-02-13

9.6

9.6

9.05

9.2

3.63 K

2024-02-12

9.6

10.96

9.4

9.42

46.85 K

2024-02-09

9.3

9.6

9.02

9.6

1.85 K

2024-02-08

9

9.58

9

9.2

1.63 K

2024-02-07

9

9.4

8.8

9

1.53 K

2024-02-06

9.6

9.6

9

9

1.32 K

2024-02-05

9.68

9.68

9

9

751

2024-02-02

9.6

9.6

9.2

9.24

3.22 K

2024-02-01

9.76

9.8

9.51

9.68

641

2024-01-31

9.78

10.8

9.3

9.7

12.95 K

2024-01-30

9.76

9.8

9.66

9.77

540

2024-01-29

9.82

9.82

9.6

9.72

1.89 K

2024-01-26

10

10.19

9.6

9.82

1.73 K

2024-01-25

9.75

10.18

9.75

9.75

935

2024-01-24

9.8

10.4

9.75

10

1.58 K

2024-01-23

10

10.4

9.75

9.75

2.5 K

2024-01-22

10

10.08

9.52

9.82

1.21 K

2024-01-19

10

10

9.43

9.72

1.21 K

2024-01-18

9.8

10.04

9.48

9.8

3.37 K

2024-01-17

10.4

10.4

9.8

10.38

1.71 K

2024-01-16

9.86

10.6

9.85

10.06

5 K

2024-01-12

10.35

11.05

9.7

10.58

5.15 K

2024-01-11

10.4

10.8

9.42

10.3

84.09 K

2024-01-10

10.2

10.4

9.7

9.7

4 K

2024-01-09

9.75

9.9

9.6

9.89

475

2024-01-08

9.72

9.99

9.41

9.53

1.34 K

2024-01-05

9.85

10.68

9.7

9.7

2.06 K

2024-01-04

9.62

10

9.5

9.94

842

2024-01-03

9.8

10

9.6

9.9

2.47 K

2024-01-02

10.06

10.06

9.76

9.77

1.54 K

2023-12-29

10.2

10.4

9.42

10.07

5.42 K

2023-12-28

10.8

10.8

9.9

10.5

1.59 K

2023-12-27

9.91

10.45

9.4

10.21

5.53 K

2023-12-26

10.42

10.76

9.61

10.01

2.75 K

2023-12-22

11.01

11.13

10.1

10.22

2.4 K