Skip to main content
Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
1.760
+0.070 (4.14%)
At close: Dec 5, 2025, 4:00 PM EST
1.714
-0.046 (-2.63%)
After-hours: Dec 5, 2025, 4:59 PM EST

Edesa Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.701.781.701.761.764.14%41,610
Dec 4, 20251.731.771.691.691.69-1.92%31,382
Dec 3, 20251.701.751.691.721.72-0.40%5,999
Dec 2, 20251.691.731.671.731.731.17%23,369
Dec 1, 20251.691.781.681.711.71-2.29%62,066
Nov 28, 20251.671.751.671.751.752.34%12,834
Nov 26, 20251.681.761.661.711.711.79%17,616
Nov 25, 20251.711.741.671.681.68-3.17%36,196
Nov 24, 20251.671.741.661.741.742.36%21,170
Nov 21, 20251.691.731.651.701.70-2.02%19,132
Nov 20, 20251.811.811.721.731.73-21,666
Nov 19, 20251.721.781.711.731.73-0.57%12,408
Nov 18, 20251.671.751.671.741.740.29%13,233
Nov 17, 20251.731.771.701.741.74-0.57%30,001
Nov 14, 20251.731.801.681.751.750.87%43,583
Nov 13, 20251.801.821.711.731.73-3.35%60,538
Nov 12, 20251.771.831.761.791.79-1.65%15,396
Nov 11, 20251.691.821.691.821.825.20%22,951
Nov 10, 20251.711.781.711.731.731.17%42,661
Nov 7, 20251.691.751.671.711.710.59%46,368
Nov 6, 20251.651.721.651.701.700.59%77,663
Nov 5, 20251.721.731.651.691.69-0.59%70,798
Nov 4, 20251.691.771.661.701.70-2.30%70,820
Nov 3, 20251.802.021.691.741.74-6.45%430,514
Oct 31, 20251.901.961.751.861.86-0.53%210,894
Oct 30, 20252.012.031.861.871.87-9.66%273,691
Oct 29, 20252.042.182.002.072.07-4.17%458,426
Oct 28, 20252.292.381.902.162.16-17.87%16,181,046
Oct 27, 20252.682.692.602.632.63-4.01%17,344
Oct 24, 20252.942.942.612.742.741.86%12,373
Oct 23, 20252.612.792.592.692.69-1.47%17,231
Oct 22, 20252.782.952.632.732.730.74%65,600
Oct 21, 20252.452.742.432.712.7111.98%73,639
Oct 20, 20252.412.442.362.422.422.67%8,320
Oct 17, 20252.452.492.362.362.36-4.19%18,156
Oct 16, 20252.542.622.442.462.46-3.15%21,066
Oct 15, 20252.472.622.472.542.541.20%15,319
Oct 14, 20252.552.562.442.512.51-1.10%40,187
Oct 13, 20252.472.572.432.542.541.93%23,528
Oct 10, 20252.602.672.422.492.49-4.41%33,780
Oct 9, 20252.752.802.472.612.61-4.23%183,598
Oct 8, 20252.762.902.692.722.72-1.09%85,085
Oct 7, 20252.852.892.702.752.75-4.51%87,335
Oct 6, 20252.562.882.472.882.8812.50%147,780
Oct 3, 20252.732.732.492.562.56-6.91%51,826
Oct 2, 20252.562.822.482.752.757.00%84,376
Oct 1, 20252.382.752.302.572.574.05%296,429
Sep 30, 20252.382.482.382.472.470.82%1,421,291
Sep 29, 20252.472.472.402.452.45-1.61%40,524
Sep 26, 20252.472.492.442.492.492.05%2,272
Sep 25, 20252.472.502.412.442.44-1.21%129,292
Sep 24, 20252.382.502.362.472.473.78%10,530
Sep 23, 20252.412.452.352.382.38-2.86%22,345
Sep 22, 20252.412.472.412.452.45-0.81%8,907
Sep 19, 20252.312.472.312.472.477.39%28,904
Sep 18, 20252.362.392.302.302.30-3.77%5,697
Sep 17, 20252.402.432.352.392.39-2.85%10,098
Sep 16, 20252.462.462.432.462.462.50%4,626
Sep 15, 20252.452.472.402.402.40-3,547
Sep 12, 20252.402.452.402.402.40-0.41%4,019
Sep 11, 20252.442.472.402.412.41-1.35%4,526
Sep 10, 20252.442.482.432.442.440.53%7,538
Sep 9, 20252.422.452.412.432.430.41%2,465
Sep 8, 20252.422.512.422.422.42-4.35%7,007
Sep 5, 20252.502.532.462.532.53-18,440
Sep 4, 20252.492.532.452.532.533.27%15,262
Sep 3, 20252.352.452.352.452.454.66%7,311
Sep 2, 20252.402.432.332.342.340.91%15,860
Aug 29, 20252.432.432.322.322.32-2.93%665
Aug 28, 20252.352.512.262.392.39-0.42%51,879
Aug 27, 20252.402.462.362.402.40-1.23%7,828
Aug 26, 20252.482.512.422.432.430.41%8,824
Aug 25, 20252.452.552.362.422.420.83%29,187
Aug 22, 20252.412.452.332.402.400.84%30,392
Aug 21, 20252.402.442.362.382.381.02%7,504
Aug 20, 20252.352.432.342.362.361.55%4,970
Aug 19, 20252.292.482.292.322.322.11%48,948
Aug 18, 20252.252.412.222.272.271.66%55,384
Aug 15, 20252.272.272.222.242.24-1.11%17,260
Aug 14, 20252.222.282.152.262.263.15%15,363
Aug 13, 20252.202.252.152.192.190.97%23,186
Aug 12, 20252.132.272.132.172.172.84%18,232
Aug 11, 20252.102.192.102.112.11-0.47%8,932
Aug 8, 20252.152.152.072.122.121.44%10,617
Aug 7, 20252.152.252.022.092.09-7.11%40,245
Aug 6, 20252.222.252.202.252.25-0.44%13,136
Aug 5, 20252.352.352.202.262.26-0.22%20,890
Aug 4, 20252.202.282.132.272.275.84%9,184
Aug 1, 20252.212.292.052.142.14-4.89%18,701
Jul 31, 20252.262.382.222.252.25-0.88%19,691
Jul 30, 20252.352.352.202.272.27-0.87%35,714
Jul 29, 20252.212.362.212.292.29-1.72%29,614
Jul 28, 20252.392.442.302.332.33-2.10%7,244
Jul 25, 20252.412.412.362.382.38-0.83%11,140
Jul 24, 20252.402.462.402.402.400.84%6,882
Jul 23, 20252.422.522.312.382.38-2.06%34,042
Jul 22, 20252.422.482.372.432.430.83%49,616
Jul 21, 20252.482.552.362.412.410.42%47,603
Jul 18, 20252.532.542.342.402.401.27%19,700
Jul 17, 20252.222.422.222.372.374.87%67,331