Edge Total Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.83	0.95	0.76	0.77	0.77	-6.10%	702,805
Apr 24, 2026	0.78	0.84	0.78	0.82	0.82	9.33%	387,445
Apr 23, 2026	0.75	0.75	0.72	0.75	0.75	1.35%	36,905
Apr 22, 2026	0.77	0.77	0.74	0.74	0.74	-5.13%	56,669
Apr 21, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	74,103
Apr 20, 2026	0.80	0.80	0.75	0.79	0.79	-1.25%	340,264
Apr 17, 2026	0.75	0.81	0.75	0.80	0.80	6.67%	188,700
Apr 16, 2026	0.74	0.75	0.72	0.75	0.75	1.35%	89,900
Apr 15, 2026	0.74	0.76	0.72	0.74	0.74	-	124,758
Apr 14, 2026	0.74	0.75	0.74	0.74	0.74	2.78%	31,000
Apr 13, 2026	0.75	0.75	0.72	0.72	0.72	-5.26%	24,218
Apr 10, 2026	0.76	0.77	0.75	0.76	0.76	-	5,900
Apr 9, 2026	0.75	0.76	0.75	0.76	0.76	4.11%	2,100
Apr 8, 2026	0.70	0.74	0.70	0.73	0.73	5.80%	27,740
Apr 7, 2026	0.74	0.74	0.68	0.69	0.69	-5.48%	78,491
Apr 6, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	27,500
Apr 2, 2026	0.74	0.78	0.73	0.75	0.75	1.35%	102,120
Apr 1, 2026	0.71	0.75	0.70	0.74	0.74	4.23%	150,342
Mar 31, 2026	0.69	0.71	0.68	0.71	0.71	1.43%	132,820
Mar 30, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	105,136
Mar 27, 2026	0.73	0.79	0.73	0.74	0.74	5.71%	137,003
Mar 26, 2026	0.72	0.76	0.70	0.70	0.70	-2.78%	284,280
Mar 25, 2026	0.68	0.74	0.65	0.72	0.72	5.88%	235,635
Mar 24, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	5,401
Mar 23, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	9,733
Mar 20, 2026	0.74	0.75	0.72	0.72	0.72	-2.70%	8,500
Mar 19, 2026	0.74	0.74	0.71	0.74	0.74	-1.33%	12,100
Mar 18, 2026	0.77	0.77	0.73	0.75	0.75	-2.60%	46,658
Mar 17, 2026	0.79	0.79	0.76	0.77	0.77	1.32%	29,500
Mar 16, 2026	0.76	0.79	0.76	0.76	0.76	4.11%	56,990
Mar 13, 2026	0.74	0.74	0.72	0.73	0.73	1.39%	49,700
Mar 12, 2026	0.77	0.77	0.72	0.72	0.72	-7.69%	10,700
Mar 11, 2026	0.79	0.79	0.78	0.78	0.78	4.00%	1,714
Mar 10, 2026	0.75	0.75	0.74	0.75	0.75	2.74%	14,067
Mar 9, 2026	0.74	0.74	0.71	0.73	0.73	-6.41%	46,235
Mar 6, 2026	0.82	0.82	0.75	0.78	0.78	1.30%	12,240
Mar 5, 2026	0.72	0.78	0.72	0.77	0.77	2.67%	133,055
Mar 4, 2026	0.75	0.76	0.75	0.75	0.75	1.35%	19,500
Mar 3, 2026	0.72	0.74	0.72	0.74	0.74	-	17,182
Mar 2, 2026	0.72	0.75	0.70	0.74	0.74	1.37%	84,748
Feb 27, 2026	0.77	0.77	0.71	0.73	0.73	-3.95%	233,372
Feb 26, 2026	0.80	0.80	0.76	0.76	0.76	-2.56%	120,696
Feb 25, 2026	0.71	0.78	0.69	0.78	0.78	9.86%	266,368
Feb 24, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	10,633
Feb 23, 2026	0.80	0.80	0.65	0.69	0.69	-13.75%	217,856
Feb 20, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	4,415
Feb 19, 2026	0.84	0.84	0.81	0.81	0.81	-1.22%	3,000
Feb 18, 2026	0.78	0.82	0.78	0.82	0.82	1.23%	38,100
Feb 17, 2026	0.85	0.85	0.79	0.81	0.81	-7.95%	81,355
Feb 13, 2026	0.93	0.94	0.88	0.88	0.88	-5.38%	40,368
Feb 12, 2026	1.04	1.04	0.92	0.93	0.93	-8.82%	148,780
Feb 11, 2026	0.97	1.02	0.94	1.02	1.02	6.25%	299,104
Feb 10, 2026	1.02	1.02	0.95	0.96	0.96	-4.95%	172,630
Feb 9, 2026	0.95	1.01	0.91	1.01	1.01	6.32%	173,531
Feb 6, 2026	0.90	0.95	0.89	0.95	0.95	5.56%	160,792
Feb 5, 2026	0.91	0.93	0.87	0.90	0.90	1.12%	258,796
Feb 4, 2026	0.90	1.05	0.86	0.89	0.89	-3.26%	181,700
Feb 3, 2026	0.74	0.93	0.74	0.92	0.92	24.32%	372,576
Feb 2, 2026	0.74	0.75	0.72	0.74	0.74	7.25%	43,590
Jan 30, 2026	0.74	0.75	0.69	0.69	0.69	-4.17%	68,050
Jan 29, 2026	0.75	0.75	0.72	0.72	0.72	-	68,267
Jan 28, 2026	0.70	0.72	0.68	0.72	0.72	4.35%	54,990
Jan 27, 2026	0.69	0.74	0.69	0.69	0.69	1.47%	61,100
Jan 26, 2026	0.69	0.69	0.66	0.68	0.68	-2.86%	71,250
Jan 23, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	9,300
Jan 22, 2026	0.67	0.73	0.67	0.72	0.72	7.46%	100,209
Jan 21, 2026	0.70	0.70	0.67	0.67	0.67	-2.90%	20,901
Jan 20, 2026	0.69	0.71	0.69	0.69	0.69	-	66,072
Jan 19, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	22,501
Jan 16, 2026	0.72	0.72	0.67	0.70	0.70	-2.78%	33,234
Jan 15, 2026	0.69	0.73	0.68	0.72	0.72	4.35%	97,626
Jan 14, 2026	0.69	0.70	0.67	0.69	0.69	-	100,000
Jan 13, 2026	0.66	0.69	0.65	0.69	0.69	7.81%	44,400
Jan 12, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	13,264
Jan 9, 2026	0.65	0.65	0.65	0.65	0.65	-	9,100
Jan 8, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	77,000
Jan 7, 2026	0.74	0.74	0.66	0.66	0.66	-7.04%	36,322
Jan 6, 2026	0.61	0.71	0.61	0.71	0.71	18.33%	110,991
Jan 5, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	15,002
Jan 2, 2026	0.59	0.61	0.59	0.61	0.61	7.02%	14,500
Dec 31, 2025	0.57	0.58	0.57	0.57	0.57	-3.39%	7,493
Dec 30, 2025	0.59	0.59	0.58	0.59	0.59	-	21,043
Dec 29, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	2,800
Dec 24, 2025	0.59	0.60	0.59	0.60	0.60	3.45%	2,500
Dec 23, 2025	0.62	0.62	0.58	0.58	0.58	-6.45%	88,400
Dec 22, 2025	0.60	0.62	0.58	0.62	0.62	1.64%	27,754
Dec 19, 2025	0.63	0.63	0.58	0.61	0.61	-3.17%	72,505
Dec 18, 2025	0.66	0.66	0.62	0.63	0.63	-1.56%	25,065
Dec 17, 2025	0.66	0.68	0.64	0.64	0.64	1.59%	54,664
Dec 16, 2025	0.55	0.74	0.55	0.63	0.63	14.55%	198,293
Dec 15, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	4,600
Dec 12, 2025	0.55	0.56	0.53	0.56	0.56	1.82%	16,702
Dec 11, 2025	0.52	0.55	0.52	0.55	0.55	7.84%	89,031
Dec 10, 2025	0.50	0.51	0.50	0.51	0.51	-	13,010
Dec 9, 2025	0.52	0.52	0.49	0.51	0.51	-3.77%	52,749
Dec 8, 2025	0.55	0.55	0.52	0.53	0.53	-1.85%	27,752
Dec 5, 2025	0.53	0.54	0.50	0.54	0.54	8.00%	78,000
Dec 4, 2025	0.53	0.53	0.48	0.50	0.50	-1.96%	85,243
Dec 3, 2025	0.53	0.53	0.51	0.51	0.51	-	11,000
Dec 2, 2025	0.55	0.55	0.51	0.51	0.51	-1.92%	35,134