EDBL | EDIBLE GARDEN | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

EDIBLE GARDEN (EDBL)

NASDAQ

$0.62-$0.002 (-0.32%)

Price as of Nov 13, 2026 7:56 PM EST

$1.6M
Market Cap
-99.89%
1-Year Change
Farm Products
Industry

1 Month
-31.74%

Low Price$0.62

High Price$0.91
3 Months
-62.87%

Low Price$0.62

High Price$1.57
1 Year
-99.89%

Low Price$3.95

High Price$4.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	0.75	0.77	0.60	0.62	-20.39%	146,656
11/12/2026	0.80	0.80	0.75	0.78	-1.75%	71,113
11/11/2026	0.72	0.80	0.70	0.79	+12.68%	86,147
11/10/2026	0.70	0.70	0.66	0.70	+1.01%	21,327
11/09/2026	0.68	0.70	0.65	0.70	-1.02%	44,282
11/06/2026	0.69	0.71	0.69	0.70	+0.54%	31,428
11/05/2026	0.75	0.75	0.66	0.70	-5.42%	145,086
11/04/2026	0.74	0.74	0.70	0.74	+1.04%	47,070
11/03/2026	0.72	0.73	0.67	0.73	+5.08%	58,592
11/02/2026	0.74	0.76	0.67	0.70	-5.23%	73,460
10/30/2026	0.70	0.77	0.69	0.74	-3.19%	1,169,316
10/29/2026	0.70	0.77	0.70	0.76	+7.59%	87,362
10/28/2026	0.74	0.74	0.69	0.71	-4.27%	45,709
10/27/2026	0.80	0.80	0.73	0.74	-7.80%	105,154
10/26/2026	0.81	0.84	0.74	0.80	-4.75%	76,353
10/23/2026	0.84	0.85	0.80	0.84	-1.32%	101,639
10/22/2026	0.87	0.87	0.85	0.85	-2.39%	15,979
10/21/2026	0.80	0.90	0.80	0.87	-3.99%	17,319
10/20/2026	0.91	0.91	0.86	0.91	+1.41%	43,442
10/19/2026	0.94	0.94	0.88	0.90	-1.63%	35,311
10/16/2026	0.94	0.94	0.89	0.91	-0.24%	33,200
10/15/2026	0.93	0.93	0.88	0.91	-1.67%	65,165
10/14/2026	0.90	0.95	0.89	0.93	+2.17%	959,640
10/13/2026	1.02	1.02	0.90	0.91	-12.66%	90,990
10/12/2026	1.10	1.10	1.04	1.04	-2.80%	92,027
10/09/2026	1.12	1.12	1.05	1.07	-2.73%	258,878
10/08/2026	1.15	1.15	1.10	1.10	-3.51%	86,357
10/07/2026	1.14	1.14	1.12	1.14	0.00%	78,799
10/06/2026	1.17	1.17	1.12	1.14	+0.88%	273,014
10/05/2026	1.13	1.15	1.12	1.13	-0.88%	108,847
10/02/2026	1.19	1.19	1.14	1.14	-4.20%	57,683
10/01/2026	1.19	1.22	1.17	1.19	0.00%	88,532
09/30/2026	1.20	1.23	1.18	1.19	-2.46%	99,185
09/29/2026	1.18	1.27	1.18	1.22	+0.83%	127,506
09/28/2026	1.20	1.27	1.19	1.21	-2.42%	158,418
09/25/2026	1.15	1.30	1.13	1.24	+5.08%	6,462,129
09/24/2026	1.20	1.22	1.17	1.18	-1.67%	213,069
09/23/2026	1.22	1.41	1.19	1.20	-5.51%	1,029,296
09/22/2026	1.27	1.35	1.11	1.27	-5.93%	12,319,415
09/21/2026	1.37	1.38	1.26	1.35	-1.46%	164,214
09/18/2026	1.40	1.41	1.37	1.37	-2.14%	131,178
09/17/2026	1.38	1.41	1.38	1.40	+0.72%	68,482
09/16/2026	1.39	1.43	1.38	1.39	-1.42%	60,434
09/15/2026	1.43	1.47	1.39	1.41	-2.76%	91,129
09/14/2026	1.47	1.49	1.44	1.45	-0.68%	52,865
09/11/2026	1.42	1.50	1.40	1.46	+2.10%	60,751
09/10/2026	1.40	1.44	1.38	1.43	+1.42%	49,157
09/09/2026	1.41	1.42	1.40	1.41	-0.70%	63,828
09/08/2026	1.40	1.44	1.39	1.42	+2.16%	65,442
09/04/2026	1.52	1.56	1.39	1.39	-6.71%	324,189
09/03/2026	1.51	1.52	1.45	1.49	0.00%	109,360
09/02/2026	1.48	1.51	1.45	1.49	-3.87%	725,857
09/01/2026	1.45	1.55	1.42	1.55	+6.16%	84,832
08/31/2026	1.52	1.52	1.45	1.46	-1.35%	47,521
08/28/2026	1.50	1.50	1.43	1.48	+3.50%	57,984
08/27/2026	1.45	1.45	1.40	1.43	-0.69%	145,492
08/26/2026	1.47	1.47	1.39	1.44	-1.37%	89,394
08/25/2026	1.47	1.48	1.38	1.46	+3.55%	495,845
08/24/2026	1.41	1.46	1.37	1.41	-3.42%	414,233
08/21/2026	1.53	1.53	1.46	1.46	-3.95%	84,493
08/20/2026	1.54	1.57	1.48	1.52	-0.65%	110,167
08/19/2026	1.57	1.67	1.51	1.53	-2.55%	149,165
08/18/2026	1.55	1.61	1.52	1.57	+0.64%	121,109
08/17/2026	1.65	1.65	1.51	1.56	-6.59%	313,809
08/14/2026	1.68	1.70	1.58	1.67	0.00%	918,791
08/14/2026	-$18.79 Earnings
08/13/2026	1.58	1.74	1.56	1.67	-2.34%	4,267,774
08/12/2026	1.72	1.75	1.69	1.71	-3.93%	95,925
08/11/2026	1.76	1.80	1.71	1.78	-2.73%	80,560
08/10/2026	1.90	1.90	1.69	1.83	-2.66%	289,006
08/07/2026	1.92	1.96	1.85	1.88	-4.08%	148,375
08/06/2026	1.96	2.03	1.90	1.96	-1.01%	127,932
08/05/2026	1.85	2.04	1.83	1.98	+3.66%	401,530
08/04/2026	1.95	2.16	1.80	1.91	-16.23%	726,185
08/03/2026	2.74	3.18	2.20	2.28	-2.15%	23,327,911
07/31/2026	2.40	2.40	2.25	2.33	-6.80%	231,193
07/30/2026	2.47	2.62	2.42	2.50	+2.04%	332,112
07/29/2026	2.36	2.85	2.30	2.45	+0.82%	681,864
07/28/2026	2.61	3.08	2.43	2.43	-16.49%	1,501,114
07/27/2026	7.88	8.60	2.80	2.91	-7.32%	34,827,080
07/24/2026	3.21	3.40	3.10	3.14	+2.61%	69,454
07/23/2026	3.18	3.26	3.03	3.06	-11.82%	86,636
07/22/2026	3.47	3.67	3.36	3.47	-3.61%	62,806
07/21/2026	3.36	3.85	3.33	3.60	+1.12%	79,711
07/20/2026	3.23	3.99	3.23	3.56	+10.22%	363,095
07/17/2026	3.15	3.38	2.98	3.23	+0.62%	150,582
07/16/2026	3.30	3.42	3.17	3.21	-5.59%	43,163
07/15/2026	3.30	3.65	3.05	3.40	-2.30%	110,263
07/14/2026	3.55	3.90	3.35	3.48	-17.14%	197,848
07/13/2026	4.54	4.73	3.92	4.20	-4.27%	289,503
07/13/2026	1:45 Split
07/10/2026	3.89	4.46	3.47	4.39	-15.95%	21,009,200
07/09/2026	4.50	5.51	4.28	5.22	0.00%	189,445,156
07/08/2026	5.90	6.80	4.67	5.22	+32.27%	472,908,162
07/07/2026	4.59	4.69	3.74	3.95	-24.85%	20,451,079
07/06/2026	5.40	5.51	4.50	5.25	-7.38%	3,107,041
07/02/2026	5.62	6.14	5.32	5.67	-22.46%	9,377,144
07/01/2026	7.82	7.82	7.03	7.31	-14.92%	11,937,984
06/30/2026	13.26	16.07	7.91	8.60	+16.89%	341,136,748
06/29/2026	7.12	7.53	7.02	7.35	+3.81%	285,082