EDGM | EdgeMode | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

EdgeMode (EDGM)

OTC

$0.0003$0.00 (0.00%)

Price as of Oct 01, 2026

$1.5M
Market Cap
-99.14%
1-Year Change
Information Technology Services
Industry

1 Month
-25.00%

Low Price$0.0002

High Price$0.0004
3 Months
-91.43%

Low Price$0.0002

High Price$0.007
1 Year
-99.14%

Low Price$0.0002

High Price$0.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.0003	0.0003	0.0003	0.0003	0.00%	3,010,000
09/30/2026	0.0003	0.0003	0.0002	0.0003	0.00%	75,128,864
09/29/2026	0.0003	0.0003	0.0002	0.0003	0.00%	4,336,427
09/28/2026	0.0003	0.0003	0.0002	0.0003	0.00%	1,906,290
09/25/2026	0.0003	0.0003	0.0003	0.0003	0.00%	1,701,300
09/24/2026	0.0002	0.0003	0.0002	0.0003	0.00%	1,083,166
09/23/2026	0.0003	0.0003	0.0003	0.0003	0.00%	245,000
09/22/2026	0.0002	0.0003	0.0002	0.0003	0.00%	3,940,500
09/21/2026	0.0003	0.0003	0.0002	0.0003	0.00%	2,669,500
09/18/2026	0.0002	0.0003	0.0002	0.0003	+50.00%	47,932,383
09/17/2026	0.0003	0.0003	0.0001	0.0002	-33.33%	112,169,702
09/16/2026	0.0002	0.0003	0.0002	0.0003	0.00%	35,460,031
09/15/2026	0.0003	0.0003	0.0002	0.0003	0.00%	36,639,944
09/14/2026	0.0003	0.0003	0.0002	0.0003	0.00%	4,609,638
09/11/2026	0.0003	0.0003	0.0002	0.0003	0.00%	30,630,875
09/10/2026	0.0002	0.0003	0.0002	0.0003	0.00%	53,259,133
09/09/2026	0.0003	0.0004	0.0002	0.0003	0.00%	51,572,491
09/08/2026	0.0004	0.0004	0.0003	0.0003	-14.29%	19,656,315
09/04/2026	0.0004	0.0004	0.0003	0.0004	-12.50%	61,517,720
09/03/2026	0.0004	0.0005	0.0003	0.0004	0.00%	56,009,439
09/02/2026	0.0004	0.0004	0.0003	0.0004	0.00%	55,265,740
09/01/2026	0.0005	0.0005	0.0003	0.0004	-20.00%	76,017,655
08/31/2026	0.0004	0.0005	0.0003	0.0005	0.00%	89,303,296
08/28/2026	0.0004	0.0005	0.0004	0.0005	0.00%	73,883,199
08/27/2026	0.0006	0.0006	0.0004	0.0005	0.00%	67,627,094
08/26/2026	0.0005	0.0006	0.0004	0.0005	-16.67%	124,099,506
08/25/2026	0.0006	0.0006	0.0004	0.0006	0.00%	42,637,657
08/24/2026	0.0005	0.0006	0.0004	0.0006	0.00%	54,870,183
08/21/2026	0.0007	0.0007	0.0005	0.0006	-14.29%	41,484,494
08/20/2026	0.0007	0.0007	0.0006	0.0007	0.00%	29,181,265
08/19/2026	0.0009	0.001	0.0006	0.0007	-30.00%	79,778,593
08/18/2026	0.001	0.001	0.0009	0.001	-9.09%	13,915,022
08/17/2026	0.0009	0.001	0.0007	0.001	+22.22%	24,258,299
08/14/2026	0.0008	0.0009	0.0007	0.0009	+12.50%	46,708,756
08/13/2026	0.0006	0.0008	0.0006	0.0008	+33.33%	80,383,399
08/12/2026	0.0006	0.0006	0.0005	0.0006	+20.00%	20,789,268
08/11/2026	0.0005	0.0006	0.0005	0.0005	+25.00%	29,336,524
08/10/2026	0.0005	0.0006	0.0004	0.0004	-20.00%	27,680,900
08/07/2026	0.0005	0.0005	0.0004	0.0005	0.00%	36,551,660
08/06/2026	0.0005	0.0006	0.0004	0.0005	0.00%	35,632,361
08/05/2026	0.0006	0.0006	0.0004	0.0005	-9.09%	47,352,212
08/04/2026	0.0007	0.0007	0.0005	0.0006	-21.43%	48,230,017
08/03/2026	0.0005	0.0007	0.0005	0.0007	+16.67%	48,314,832
07/31/2026	0.0006	0.0007	0.0005	0.0006	0.00%	40,849,221
07/30/2026	0.0006	0.0006	0.0004	0.0006	+20.00%	85,131,046
07/29/2026	0.0006	0.0007	0.0005	0.0005	0.00%	89,554,299
07/28/2026	0.0007	0.0007	0.0005	0.0005	-28.57%	69,437,293
07/27/2026	0.0008	0.0008	0.0006	0.0007	+16.67%	34,245,912
07/24/2026	0.0009	0.0009	0.0006	0.0006	-25.00%	32,596,171
07/23/2026	0.0008	0.0009	0.0007	0.0008	0.00%	49,592,936
07/22/2026	0.0009	0.0009	0.0007	0.0008	-11.11%	15,232,455
07/21/2026	0.0008	0.001	0.0007	0.0009	-10.00%	74,500,824
07/20/2026	0.001	0.001	0.0008	0.001	0.00%	73,253,603
07/17/2026	0.001	0.001	0.0008	0.001	-23.08%	97,377,347
07/16/2026	0.001	0.001	0.001	0.001	0.00%	58,291,445
07/15/2026	0.003	0.003	0.001	0.001	-62.86%	103,960,545
07/14/2026	0.005	0.006	0.003	0.004	-33.96%	48,847,677
07/13/2026	0.006	0.007	0.005	0.005	-10.17%	18,122,004
07/10/2026	0.006	0.007	0.005	0.006	-10.61%	20,927,616
07/09/2026	0.007	0.008	0.006	0.007	-5.71%	26,719,618
07/08/2026	0.006	0.007	0.006	0.007	+16.67%	17,827,166
07/07/2026	0.004	0.007	0.004	0.006	+62.16%	37,997,930
07/06/2026	0.003	0.004	0.003	0.004	+12.12%	10,298,763
07/02/2026	0.004	0.005	0.003	0.003	-5.71%	19,959,819
07/01/2026	0.004	0.004	0.002	0.004	-7.89%	18,516,593
06/30/2026	0.005	0.005	0.004	0.004	+11.76%	37,741,066
06/29/2026	0.002	0.004	0.002	0.003	+78.95%	31,734,692
06/26/2026	0.001	0.002	0.001	0.002	+46.15%	13,721,298
06/25/2026	0.001	0.001	0.001	0.001	0.00%	22,002,567
06/24/2026	0.001	0.001	0.001	0.001	0.00%	8,701,300
06/23/2026	0.001	0.001	0.001	0.001	-7.14%	15,891,714
06/22/2026	0.001	0.001	0.001	0.001	+16.67%	15,393,633
06/18/2026	0.001	0.001	0.001	0.001	-7.69%	66,378,458
06/17/2026	0.001	0.001	0.001	0.001	0.00%	14,475,096
06/16/2026	0.001	0.002	0.001	0.001	0.00%	38,433,874
06/15/2026	0.002	0.002	0.001	0.001	-13.33%	30,830,305
06/12/2026	0.002	0.002	0.001	0.002	0.00%	13,474,708
06/11/2026	0.003	0.003	0.002	0.002	-40.00%	34,083,218
06/10/2026	0.002	0.004	0.002	0.003	+4.17%	41,775,884
06/09/2026	0.001	0.003	0.001	0.002	+100.00%	69,264,490
06/08/2026	0.001	0.001	0.001	0.001	-7.69%	16,132,706
06/05/2026	0.001	0.001	0.001	0.001	0.00%	6,142,208
06/04/2026	0.002	0.002	0.001	0.001	-23.53%	41,119,553
06/03/2026	0.002	0.002	0.002	0.002	0.00%	13,839,699
06/02/2026	0.002	0.003	0.002	0.002	-34.62%	12,626,941
06/01/2026	0.003	0.004	0.002	0.003	-13.33%	6,892,289
05/29/2026	0.003	0.004	0.003	0.003	+30.43%	11,457,095
05/28/2026	0.0002	0.002	0.0002	0.002	+27.78%	291,152
05/27/2026	0.003	0.003	0.002	0.002	-10.00%	146,390
05/26/2026	0.004	0.004	0.002	0.002	-37.50%	3,608,082
05/22/2026	0.003	0.003	0.003	0.003	+3.23%	1,188,278
05/21/2026	0.003	0.003	0.003	0.003	+6.90%	852,027
05/20/2026	0.003	0.003	0.003	0.003	0.00%	2,833,316
05/19/2026	0.003	0.003	0.002	0.003	+20.83%	6,078,043
05/18/2026	0.002	0.002	0.002	0.002	+20.00%	1,863,182
05/15/2026	0.002	0.002	0.002	0.002	0.00%	3,641,244
05/14/2026	0.002	0.002	0.002	0.002	-9.09%	6,996,328
05/13/2026	0.002	0.002	0.001	0.002	+22.22%	22,936,779
05/12/2026	0.002	0.002	0.002	0.002	-14.29%	31,305,505
05/11/2026	0.003	0.003	0.002	0.002	-19.23%	16,103,041