Skip to main content
EdgeMode, Inc. (EDGM)
OTCMKTS · Delayed Price · Currency is USD
0.0100
-0.0006 (-5.66%)
At close: Mar 9, 2026

EdgeMode Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.010.010.010.010.01-5.66%4,747,496
Mar 6, 20260.010.010.010.010.01-10.17%4,156,680
Mar 5, 20260.010.010.010.010.01-0.84%2,681,036
Mar 4, 20260.010.010.010.010.013.48%1,175,703
Mar 3, 20260.010.010.010.010.01-4.96%2,287,279
Mar 2, 20260.010.010.010.010.01-13.57%2,008,893
Feb 27, 20260.010.010.010.010.0112.90%1,102,189
Feb 26, 20260.010.010.010.010.0111.71%9,181,462
Feb 25, 20260.010.010.010.010.01-7.50%3,033,999
Feb 24, 20260.010.010.010.010.0112.15%1,383,685
Feb 23, 20260.010.010.010.010.01-14.40%1,412,426
Feb 20, 20260.010.010.010.010.015.04%1,970,417
Feb 19, 20260.010.010.010.010.01-8.46%2,803,104
Feb 18, 20260.010.010.010.010.017.44%3,876,157
Feb 17, 20260.010.010.010.010.01-10.37%2,301,802
Feb 13, 20260.010.010.010.010.0111.57%1,444,141
Feb 12, 20260.010.010.010.010.01-6.92%3,198,437
Feb 11, 20260.010.020.010.010.01-13.33%2,733,640
Feb 10, 20260.020.020.010.020.023.45%2,787,743
Feb 9, 20260.020.020.010.010.01-17.14%3,702,185
Feb 6, 20260.010.020.010.020.0217.45%902,739
Feb 5, 20260.020.020.010.010.01-11.31%3,581,606
Feb 4, 20260.010.020.010.020.0212.00%12,066,674
Feb 3, 20260.020.020.010.020.02-30.23%10,480,998
Feb 2, 20260.020.020.020.020.02-3.15%6,539,164
Jan 30, 20260.020.030.020.020.02-10.84%3,183,404
Jan 29, 20260.030.030.020.020.02-17.00%4,319,319
Jan 28, 20260.030.040.030.030.03-9.09%3,215,974
Jan 27, 20260.030.040.030.030.033.13%1,537,353
Jan 26, 20260.030.030.030.030.03-8.05%1,606,102
Jan 23, 20260.030.040.030.030.038.75%1,820,751
Jan 22, 20260.030.030.030.030.03-2.44%2,510,425
Jan 21, 20260.030.030.030.030.0326.64%2,837,562
Jan 20, 20260.030.030.020.030.03-9.76%2,000,278
Jan 16, 20260.030.030.030.030.03-4.33%728,583
Jan 15, 20260.030.030.030.030.039.09%2,159,301
Jan 14, 20260.030.040.030.030.03-14.06%920,054
Jan 13, 20260.030.040.030.030.0323.08%1,956,994
Jan 12, 20260.040.040.030.030.03-31.58%4,985,623
Jan 9, 20260.050.050.040.040.04-19.15%1,634,795
Jan 8, 20260.050.050.030.050.0517.50%2,148,319
Jan 7, 20260.050.050.040.040.04-18.37%1,622,885
Jan 6, 20260.050.050.030.050.0513.95%1,149,210
Jan 5, 20260.050.050.040.040.04-8.32%1,089,847
Jan 2, 20260.040.050.040.050.0514.39%1,762,814
Dec 31, 20250.040.040.030.040.0413.89%1,655,397
Dec 30, 20250.040.050.030.040.04-17.05%1,164,619
Dec 29, 20250.040.040.030.040.0414.51%2,102,904
Dec 26, 20250.040.040.030.040.04-0.26%1,551,246
Dec 24, 20250.030.040.020.040.0432.87%5,261,300
Dec 23, 20250.030.030.020.030.03-4.67%2,386,433
Dec 22, 20250.030.040.030.030.039.09%3,431,079
Dec 19, 20250.030.030.020.030.035.77%639,493
Dec 18, 20250.030.030.020.030.0312.07%1,213,408
Dec 17, 20250.030.030.020.020.02-12.45%1,692,007
Dec 16, 20250.030.030.020.030.0315.22%2,329,615
Dec 15, 20250.010.030.010.020.0235.29%5,886,057
Dec 12, 20250.020.020.010.020.02-8.11%6,598,131
Dec 11, 20250.020.020.020.020.02-7.04%938,795
Dec 10, 20250.020.020.020.020.02-0.50%1,324,006
Dec 9, 20250.020.020.020.020.025.26%1,130,079
Dec 8, 20250.020.020.020.020.02-16.67%3,779,333
Dec 5, 20250.020.030.020.020.02-0.87%1,220,497
Dec 4, 20250.030.030.020.020.02-0.43%957,937
Dec 3, 20250.030.030.020.020.02-18.95%2,744,894
Dec 2, 20250.020.030.020.030.0335.71%2,112,076
Dec 1, 20250.020.020.020.020.021.45%707,525
Nov 28, 20250.020.020.020.020.02-1.43%888,285
Nov 26, 20250.020.020.020.020.02-1.87%1,269,651
Nov 25, 20250.020.020.020.020.02-2.28%739,408
Nov 24, 20250.020.030.020.020.02-6.41%1,973,252
Nov 21, 20250.030.030.020.020.02-10.00%622,258
Nov 20, 20250.030.030.020.030.03-1,530,808
Nov 19, 20250.040.040.020.030.03-20.25%3,361,952
Nov 18, 20250.040.050.030.030.03-14.21%4,633,128
Nov 17, 20250.020.040.020.040.0494.87%7,522,749
Nov 14, 20250.020.020.020.020.024.84%633,837
Nov 13, 20250.020.020.020.020.02-20.85%1,735,491
Nov 12, 20250.020.030.020.020.02-2.08%2,118,408
Nov 11, 20250.020.030.020.020.02-3.23%1,120,938
Nov 10, 20250.020.030.020.020.02-0.80%1,951,654
Nov 7, 20250.020.030.020.030.0311.11%7,137,269
Nov 6, 20250.020.020.020.020.0215.38%4,166,918
Nov 5, 20250.020.020.020.020.02-2.01%3,820,188
Nov 4, 20250.020.030.020.020.02-0.50%8,327,255
Nov 3, 20250.030.030.020.020.02-27.54%3,701,959
Oct 31, 20250.030.030.020.030.0312.65%2,359,276
Oct 30, 20250.030.030.020.020.02-23.44%3,221,786
Oct 29, 20250.030.040.030.030.03-8.57%1,556,668
Oct 28, 20250.030.040.030.040.04-1.69%1,013,356
Oct 27, 20250.040.040.030.040.04-5.07%1,533,333
Oct 24, 20250.030.040.030.040.047.14%1,427,518
Oct 23, 20250.040.040.030.040.04-7.89%963,382
Oct 22, 20250.040.040.030.040.04-2.56%763,262
Oct 21, 20250.040.040.030.040.045.41%3,069,877
Oct 20, 20250.050.050.040.040.04-17.78%2,794,614
Oct 17, 20250.040.050.040.050.0517.49%936,751
Oct 16, 20250.050.050.030.040.04-23.40%3,143,050
Oct 15, 20250.050.060.040.050.05-11.50%5,399,545
Oct 14, 20250.050.070.050.060.06-7.38%2,064,414