Edible Garden AG Incorporated (EDBL)
NASDAQ: EDBL · Real-Time Price · USD
0.496
-0.022 (-4.32%)
At close: Apr 28, 2026, 4:00 PM EDT
0.490
-0.006 (-1.25%)
After-hours: Apr 28, 2026, 7:04 PM EDT
Edible Garden AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.50 | 0.52 | 0.47 | 0.49 | 0.49 | -5.67% | 404,469 |
| Apr 27, 2026 | 0.48 | 0.55 | 0.48 | 0.52 | 0.52 | 4.94% | 523,039 |
| Apr 24, 2026 | 0.53 | 0.53 | 0.47 | 0.49 | 0.49 | -9.75% | 685,993 |
| Apr 23, 2026 | 0.59 | 0.59 | 0.50 | 0.55 | 0.55 | -4.77% | 789,687 |
| Apr 22, 2026 | 0.57 | 0.62 | 0.51 | 0.58 | 0.58 | -16.62% | 2,576,160 |
| Apr 21, 2026 | 1.31 | 1.65 | 0.68 | 0.69 | 0.69 | -25.04% | 68,909,409 |
| Apr 20, 2026 | 0.94 | 0.96 | 0.89 | 0.92 | 0.92 | -1.89% | 126,057 |
| Apr 17, 2026 | 0.99 | 1.02 | 0.93 | 0.94 | 0.94 | -1.33% | 383,371 |
| Apr 16, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.98% | 74,961 |
| Apr 15, 2026 | 0.98 | 1.18 | 0.95 | 0.99 | 0.99 | 0.88% | 344,653 |
| Apr 14, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -0.94% | 64,015 |
| Apr 13, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -0.96% | 40,164 |
| Apr 10, 2026 | 1.09 | 1.09 | 0.99 | 1.00 | 1.00 | -9.91% | 58,889 |
| Apr 9, 2026 | 1.08 | 1.20 | 1.08 | 1.11 | 1.11 | 4.72% | 194,166 |
| Apr 8, 2026 | 1.09 | 1.11 | 1.02 | 1.06 | 1.06 | -0.93% | 72,537 |
| Apr 7, 2026 | 1.07 | 1.09 | 1.02 | 1.07 | 1.07 | - | 46,837 |
| Apr 6, 2026 | 1.03 | 1.10 | 1.02 | 1.07 | 1.07 | 5.94% | 47,147 |
| Apr 2, 2026 | 0.97 | 1.06 | 0.96 | 1.01 | 1.01 | -5.61% | 62,395 |
| Apr 1, 2026 | 1.08 | 1.09 | 0.99 | 1.07 | 1.07 | -6.96% | 103,711 |
| Mar 31, 2026 | 1.00 | 1.16 | 0.96 | 1.15 | 1.15 | 20.18% | 310,683 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.88 | 0.96 | 0.96 | -6.19% | 130,797 |
| Mar 27, 2026 | 1.09 | 1.11 | 0.98 | 1.02 | 1.02 | -11.30% | 214,188 |
| Mar 26, 2026 | 1.16 | 1.35 | 1.10 | 1.15 | 1.15 | 2.68% | 352,619 |
| Mar 25, 2026 | 1.15 | 1.25 | 1.09 | 1.12 | 1.12 | -18.25% | 504,224 |
| Mar 24, 2026 | 1.73 | 1.74 | 1.28 | 1.37 | 1.37 | -24.73% | 9,386,756 |
| Mar 23, 2026 | 1.81 | 1.86 | 1.68 | 1.82 | 1.82 | 0.28% | 645,852 |
| Mar 20, 2026 | 2.12 | 2.16 | 1.68 | 1.82 | 1.82 | -15.78% | 64,766 |
| Mar 19, 2026 | 2.23 | 2.23 | 2.11 | 2.16 | 2.16 | -5.48% | 9,108 |
| Mar 18, 2026 | 2.21 | 2.29 | 2.15 | 2.28 | 2.28 | 0.88% | 39,056 |
| Mar 17, 2026 | 2.33 | 2.35 | 2.21 | 2.26 | 2.26 | -2.16% | 23,522 |
| Mar 16, 2026 | 2.43 | 2.68 | 2.06 | 2.31 | 2.31 | -4.55% | 102,988 |
| Mar 13, 2026 | 2.28 | 2.53 | 2.23 | 2.42 | 2.42 | 3.86% | 66,501 |
| Mar 12, 2026 | 2.39 | 3.25 | 2.19 | 2.33 | 2.33 | -2.10% | 947,663 |
| Mar 11, 2026 | 2.28 | 2.40 | 2.27 | 2.38 | 2.38 | 4.85% | 58,526 |
| Mar 10, 2026 | 2.50 | 2.80 | 2.20 | 2.27 | 2.27 | -19.50% | 163,820 |
| Mar 9, 2026 | 2.56 | 3.00 | 2.49 | 2.82 | 2.82 | 10.16% | 497,736 |
| Mar 6, 2026 | 2.71 | 2.75 | 2.49 | 2.56 | 2.56 | -5.54% | 67,696 |
| Mar 5, 2026 | 2.80 | 2.89 | 2.65 | 2.71 | 2.71 | -6.23% | 55,457 |
| Mar 4, 2026 | 3.03 | 3.19 | 2.70 | 2.89 | 2.89 | 13.78% | 437,892 |
| Mar 3, 2026 | 2.70 | 2.70 | 2.50 | 2.54 | 2.54 | -5.93% | 22,504 |
| Mar 2, 2026 | 2.69 | 2.83 | 2.60 | 2.70 | 2.70 | -8.78% | 54,715 |
| Feb 27, 2026 | 3.14 | 3.16 | 2.96 | 2.96 | 2.96 | -6.92% | 636,228 |
| Feb 26, 2026 | 3.05 | 3.18 | 2.97 | 3.18 | 3.18 | 4.26% | 17,962 |
| Feb 25, 2026 | 3.04 | 3.09 | 3.00 | 3.05 | 3.05 | 0.16% | 23,194 |
| Feb 24, 2026 | 3.17 | 3.30 | 2.92 | 3.05 | 3.05 | -4.84% | 43,096 |
| Feb 23, 2026 | 3.35 | 3.35 | 3.07 | 3.20 | 3.20 | -5.04% | 31,122 |
| Feb 20, 2026 | 3.57 | 3.62 | 3.25 | 3.37 | 3.37 | -6.13% | 35,300 |
| Feb 19, 2026 | 3.31 | 3.59 | 3.25 | 3.59 | 3.59 | 6.21% | 22,835 |
| Feb 18, 2026 | 3.30 | 3.48 | 3.28 | 3.38 | 3.38 | 1.81% | 18,059 |
| Feb 17, 2026 | 3.31 | 3.34 | 3.19 | 3.32 | 3.32 | -0.90% | 39,551 |
| Feb 13, 2026 | 3.32 | 3.61 | 3.14 | 3.35 | 3.35 | -1.18% | 72,523 |
| Feb 12, 2026 | 3.74 | 3.80 | 3.38 | 3.39 | 3.39 | -10.79% | 60,904 |
| Feb 11, 2026 | 3.80 | 3.98 | 3.56 | 3.80 | 3.80 | - | 69,423 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.54 | 3.80 | 3.80 | 1.06% | 64,501 |
| Feb 9, 2026 | 3.64 | 4.40 | 3.56 | 3.76 | 3.76 | 4.44% | 547,315 |
| Feb 6, 2026 | 3.17 | 3.60 | 3.17 | 3.60 | 3.60 | 11.80% | 46,347 |
| Feb 5, 2026 | 3.31 | 3.36 | 2.93 | 3.22 | 3.22 | -8.52% | 68,020 |
| Feb 4, 2026 | 3.60 | 3.84 | 3.34 | 3.52 | 3.52 | -8.81% | 155,716 |
| Feb 3, 2026 | 4.86 | 7.54 | 3.20 | 3.86 | 3.86 | -13.55% | 1,277,192 |
| Feb 2, 2026 | 4.84 | 4.84 | 4.40 | 4.47 | 4.47 | -7.92% | 59,600 |
| Jan 30, 2026 | 5.00 | 5.43 | 4.55 | 4.85 | 4.85 | -4.96% | 73,700 |
| Jan 29, 2026 | 5.20 | 5.30 | 5.01 | 5.10 | 5.10 | -0.93% | 7,988 |
| Jan 28, 2026 | 5.30 | 5.33 | 5.05 | 5.15 | 5.15 | 0.45% | 14,065 |
| Jan 27, 2026 | 5.40 | 5.59 | 5.10 | 5.13 | 5.13 | -2.03% | 11,679 |
| Jan 26, 2026 | 5.69 | 5.80 | 5.12 | 5.23 | 5.23 | -10.39% | 43,337 |
| Jan 23, 2026 | 6.04 | 6.16 | 5.60 | 5.84 | 5.84 | -1.96% | 34,324 |
| Jan 22, 2026 | 5.90 | 6.30 | 5.82 | 5.96 | 5.96 | 4.07% | 42,538 |
| Jan 21, 2026 | 6.30 | 6.40 | 5.60 | 5.72 | 5.72 | -8.97% | 31,155 |
| Jan 20, 2026 | 6.33 | 6.72 | 6.06 | 6.29 | 6.29 | -4.71% | 26,431 |
| Jan 16, 2026 | 6.75 | 6.80 | 6.30 | 6.60 | 6.60 | -5.10% | 39,108 |
| Jan 15, 2026 | 7.20 | 7.35 | 6.30 | 6.95 | 6.95 | -6.85% | 60,330 |
| Jan 14, 2026 | 8.00 | 8.10 | 6.14 | 7.47 | 7.47 | -11.18% | 183,477 |
| Jan 13, 2026 | 7.17 | 12.40 | 7.00 | 8.41 | 8.41 | 33.62% | 4,994,228 |
| Jan 12, 2026 | 7.00 | 7.05 | 6.00 | 6.29 | 6.29 | -7.30% | 243,662 |
| Jan 9, 2026 | 6.99 | 7.26 | 6.50 | 6.79 | 6.78 | -3.53% | 11,026 |
| Jan 8, 2026 | 7.77 | 7.80 | 7.00 | 7.03 | 7.03 | -10.40% | 11,315 |
| Jan 7, 2026 | 8.50 | 8.60 | 7.75 | 7.85 | 7.85 | -10.29% | 20,502 |
| Jan 6, 2026 | 7.30 | 10.40 | 7.11 | 8.75 | 8.75 | 20.69% | 91,726 |
| Jan 5, 2026 | 7.20 | 7.99 | 7.00 | 7.25 | 7.25 | 6.37% | 12,474 |
| Jan 2, 2026 | 6.17 | 7.15 | 6.02 | 6.82 | 6.82 | 12.07% | 9,082 |
| Dec 31, 2025 | 5.25 | 6.15 | 5.23 | 6.08 | 6.08 | 11.60% | 14,324 |
| Dec 30, 2025 | 5.50 | 5.70 | 4.81 | 5.45 | 5.45 | -4.24% | 28,441 |
| Dec 29, 2025 | 6.81 | 7.10 | 5.65 | 5.69 | 5.69 | -20.97% | 22,243 |
| Dec 26, 2025 | 8.60 | 8.60 | 7.00 | 7.20 | 7.20 | -14.78% | 17,408 |
| Dec 24, 2025 | 8.63 | 9.10 | 8.02 | 8.45 | 8.45 | -2.65% | 9,143 |
| Dec 23, 2025 | 10.00 | 10.00 | 8.27 | 8.68 | 8.68 | -13.21% | 29,965 |
| Dec 22, 2025 | 10.20 | 10.54 | 10.00 | 10.00 | 10.00 | -4.76% | 9,547 |
| Dec 19, 2025 | 11.30 | 11.80 | 10.20 | 10.50 | 10.50 | -8.70% | 13,831 |
| Dec 18, 2025 | 12.60 | 12.90 | 11.20 | 11.50 | 11.50 | -9.45% | 14,474 |
| Dec 17, 2025 | 12.80 | 14.70 | 12.45 | 12.70 | 12.70 | 6.72% | 40,274 |
| Dec 16, 2025 | 12.05 | 12.09 | 11.40 | 11.90 | 11.90 | 1.71% | 4,853 |
| Dec 15, 2025 | 13.00 | 13.20 | 11.30 | 11.70 | 11.70 | -10.00% | 8,603 |
| Dec 12, 2025 | 12.80 | 14.25 | 12.50 | 13.00 | 13.00 | 4.00% | 13,344 |
| Dec 11, 2025 | 13.30 | 13.50 | 12.50 | 12.50 | 12.50 | -7.41% | 7,873 |
| Dec 10, 2025 | 14.90 | 14.90 | 13.17 | 13.50 | 13.50 | -4.26% | 9,977 |
| Dec 9, 2025 | 13.00 | 14.50 | 12.50 | 14.10 | 14.10 | 13.71% | 24,307 |
| Dec 8, 2025 | 13.90 | 13.90 | 12.30 | 12.40 | 12.40 | -7.46% | 4,069 |
| Dec 5, 2025 | 14.00 | 14.82 | 12.90 | 13.40 | 13.40 | 3.88% | 13,297 |
| Dec 4, 2025 | 13.10 | 13.10 | 12.47 | 12.90 | 12.90 | 6.17% | 14,893 |
| Dec 3, 2025 | 12.30 | 12.40 | 11.86 | 12.15 | 12.15 | 2.97% | 2,792 |