EDBL
EDIBLE GARDEN (EDBL)
NASDAQ
$1.15+$0.01 (+0.88%)
Price as of Oct 05, 2026 4:02 AM EDT
  • $2.2M
    Market Cap
  • -99.87%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -23.49%
    Low Price$1.14
    High Price$1.46
  • 3 Months
    -79.89%
    Low Price$3.95
    High Price$4.20
  • 1 Year
    -99.87%
    Low Price$3.95
    High Price$4.20
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
7.20
7.69
6.97
7.08
-2.84%
939,460
06/25/2026
8.42
8.42
7.20
7.29
-14.74%
741,010
06/24/2026
8.99
8.99
7.92
8.55
-4.86%
843,576
06/23/2026
8.87
8.99
8.55
8.99
-4.31%
3,142,929
06/22/2026
9.71
9.90
9.23
9.39
-4.18%
408,747
06/18/2026
9.43
10.04
9.07
9.80
+5.68%
646,056
06/17/2026
9.70
10.04
9.27
9.27
-6.32%
395,949
06/16/2026
9.46
10.30
9.07
9.90
+4.27%
1,973,920
06/15/2026
11.25
12.14
9.04
9.50
-18.03%
2,058,565
06/12/2026
11.70
12.10
10.95
11.58
-3.96%
689,817
06/11/2026
10.58
12.14
10.22
12.06
+11.67%
2,081,129
06/10/2026
9.63
10.82
9.45
10.80
+8.11%
1,561,074
06/09/2026
10.30
10.67
9.20
9.99
-2.29%
2,097,708
06/08/2026
9.14
12.40
9.01
10.22
+8.81%
11,531,680
06/05/2026
8.82
9.83
8.41
9.40
-2.79%
28,668,024
06/04/2026
8.77
9.89
8.21
9.67
+6.44%
2,167,145
06/03/2026
10.35
10.42
8.85
9.08
-14.85%
3,123,768
06/02/2026
10.50
11.22
9.97
10.67
+1.63%
1,075,526
06/01/2026
11.09
11.30
9.90
10.49
-10.99%
3,037,871
05/29/2026
12.62
12.62
10.80
11.79
-9.37%
1,247,214
05/28/2026
12.26
13.63
12.15
13.01
-0.69%
800,097
05/27/2026
12.10
13.10
11.70
13.10
+4.45%
1,443,407
05/26/2026
10.83
12.54
10.49
12.54
+14.50%
3,300,422
05/22/2026
11.17
11.17
10.35
10.95
-8.87%
2,672,569
05/21/2026
12.69
12.69
11.52
12.02
-3.54%
5,681,894
05/20/2026
11.79
12.46
11.34
12.46
+3.05%
1,187,733
05/19/2026
10.49
13.05
10.49
12.09
-6.38%
3,439,340
05/18/2026
11.47
12.96
11.07
12.92
-26.30%
8,602,669
05/15/2026
25.19
25.20
13.64
17.52
-5.49%
69,445,952
05/15/2026
-$236.25 Earnings