EDBL
EDIBLE GARDEN (EDBL)
NASDAQ
$2.33-$0.003 (-0.13%)
Price as of Aug 03, 2026 12:46 PM EDT
  • $1.5M
    Market Cap
  • -99.78%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -72.89%
    Low Price$3.95
    High Price$4.20
  • 3 Months
    -90.04%
    Low Price$3.95
    High Price$4.20
  • 1 Year
    -99.78%
    Low Price$3.95
    High Price$4.20
Date
Open
High
Low
Close
Change (%)
Volume
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
-$5.25 Earnings
05/14/2026
22.08
22.08
17.10
18.54
+9.90%
47,241,923
05/13/2026
15.75
17.10
14.99
16.87
+6.57%
13,712,694
05/12/2026
15.75
16.22
14.40
15.83
+2.48%
456,064
05/11/2026
16.83
16.83
13.33
15.45
-13.31%
675,422
05/08/2026
17.10
17.82
16.43
17.82
+2.78%
245,390
05/07/2026
17.48
17.88
16.66
17.34
-1.78%
341,953
05/06/2026
18.09
18.59
17.18
17.65
-4.11%
439,527
05/05/2026
19.76
19.83
18.00
18.41
-9.29%
464,163
05/04/2026
21.56
21.56
19.76
20.30
-7.77%
1,620,702
05/01/2026
22.93
22.93
21.60
22.01
-5.96%
283,452
04/30/2026
21.57
23.40
20.71
23.40
+7.88%
328,263
04/29/2026
22.50
22.50
20.92
21.69
-2.86%
313,152
04/28/2026
22.68
23.35
21.33
22.33
-4.32%
413,988
04/27/2026
21.77
24.62
21.75
23.34
+4.94%
509,358
04/24/2026
23.85
24.07
21.16
22.24
-9.75%
709,183
04/23/2026
26.49
26.49
22.59
24.64
-4.77%
807,834
04/22/2026
25.58
27.90
23.06
25.88
-16.62%
2,653,791
04/21/2026
58.95
74.25
30.60
31.03
-25.04%
69,538,538
04/20/2026
42.30
43.22
40.23
41.40
-1.89%
127,671
04/17/2026
44.53
45.90
41.85
42.20
-1.33%
387,040
04/16/2026
44.54
44.54
42.76
42.76
-3.98%
77,463
04/15/2026
43.88
53.10
42.75
44.54
+0.88%
376,586
04/14/2026
44.55
45.00
43.01
44.15
-0.94%
64,681
04/13/2026
45.00
46.24
44.55
44.57
-0.96%
40,164
04/10/2026
49.05
49.05
44.64
45.00
-9.91%
59,122
04/09/2026
48.60
54.00
48.60
49.95
+4.72%
220,035
04/08/2026
49.05
49.95
45.90
47.70
-0.93%
72,537
04/07/2026
48.15
49.05
45.90
48.15
0.00%
46,837
04/06/2026
46.35
49.50
45.90
48.15
+5.94%
47,147
04/02/2026
43.87
47.70
43.20
45.45
-5.61%
62,395
04/01/2026
48.60
49.05
44.55
48.15
-6.96%
103,711
03/31/2026
44.78
51.98
42.98
51.75
+20.18%
310,683
03/31/2026
-$24.81 Earnings
03/30/2026
45.00
45.02
39.73
43.06
-6.19%
130,797
03/27/2026
49.05
50.05
44.10
45.90
-11.30%
214,188
03/26/2026
52.20
60.75
49.50
51.75
+2.68%
352,619
03/25/2026
51.75
56.25
49.05
50.40
-18.25%
504,224
03/24/2026
77.85
78.30
57.60
61.65
-24.73%
9,386,756
03/23/2026
81.45
83.82
75.60
81.90
+0.28%
645,852
03/20/2026
95.40
96.98
75.65
81.68
-15.78%
64,766
03/19/2026
100.35
100.35
94.95
96.98
-5.48%
9,108
03/18/2026
99.45
103.05
96.75
102.60
+0.88%
39,056
03/17/2026
104.84
105.75
99.45
101.70
-2.16%
23,522
03/16/2026
109.35
120.60
92.70
103.95
-4.55%
102,988
03/13/2026
102.60
113.85
100.35
108.90
+3.86%
66,501