Skip to main content
Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
7.14
+0.62 (9.51%)
At close: Mar 9, 2026, 4:00 PM EDT
7.24
+0.10 (1.40%)
After-hours: Mar 9, 2026, 5:03 PM EDT

Edesa Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.308.746.307.147.149.51%6,087,315
Mar 6, 20263.647.433.556.526.5280.61%30,167,335
Mar 5, 20264.354.533.613.613.61-15.46%1,646,437
Mar 4, 20264.575.403.974.274.27-1.84%5,309,192
Mar 3, 20262.504.352.424.354.3590.79%28,697,412
Mar 2, 20262.012.602.002.282.283.64%4,968,516
Feb 27, 20261.572.581.512.202.2041.94%41,200,541
Feb 26, 20261.421.671.401.551.5513.97%7,960,060
Feb 25, 20261.401.421.201.361.36-9.93%4,019,584
Feb 24, 20261.001.780.911.511.5167.96%95,467,139
Feb 23, 20260.770.930.760.900.9012.37%349,765
Feb 20, 20260.890.930.720.800.80-11.40%1,370,551
Feb 19, 20261.011.160.890.900.90-9.03%514,922
Feb 18, 20261.031.060.990.990.99-3.17%97,482
Feb 17, 20261.131.180.991.031.030.49%582,845
Feb 13, 20260.991.090.991.021.022.51%54,241
Feb 12, 20261.071.110.941.001.00-7.01%180,264
Feb 11, 20261.101.110.991.071.071.90%78,414
Feb 10, 20261.131.161.001.051.05-6.25%66,206
Feb 9, 20261.161.171.121.121.12-59,663
Feb 6, 20261.101.171.061.121.12-53,105
Feb 5, 20261.101.201.101.121.122.75%41,001
Feb 4, 20261.181.220.941.091.09-4.39%188,977
Feb 3, 20261.341.341.141.141.14-7.32%59,721
Feb 2, 20261.211.301.071.231.235.13%618,714
Jan 30, 20261.241.251.091.171.17-4.88%272,726
Jan 29, 20261.361.361.231.231.23-8.21%207,990
Jan 28, 20261.361.411.341.341.34-2.90%107,755
Jan 27, 20261.451.451.381.381.38-4.17%105,762
Jan 26, 20261.431.471.431.441.44-0.69%9,512
Jan 23, 20261.441.491.431.451.45-2.03%8,041
Jan 22, 20261.491.501.431.481.482.78%40,449
Jan 21, 20261.441.541.441.441.44-1.37%73,671
Jan 20, 20261.441.461.421.461.46-20,371
Jan 16, 20261.411.471.411.461.462.82%11,324
Jan 15, 20261.481.481.411.421.42-2.07%45,504
Jan 14, 20261.491.491.451.451.45-2.03%23,185
Jan 13, 20261.491.501.441.481.48-34,614
Jan 12, 20261.561.561.471.481.48-1.33%10,814
Jan 9, 20261.571.571.501.501.50-0.66%12,040
Jan 8, 20261.561.561.511.511.51-1.95%20,813
Jan 7, 20261.491.561.491.541.543.36%42,002
Jan 6, 20261.511.551.481.491.490.68%27,319
Jan 5, 20261.501.501.431.481.48-1.33%19,163
Jan 2, 20261.451.501.451.501.505.63%33,085
Dec 31, 20251.491.531.411.421.42-5.96%80,894
Dec 30, 20251.471.611.411.511.512.03%119,496
Dec 29, 20251.441.491.291.481.482.78%137,890
Dec 26, 20251.291.451.281.441.4410.77%83,069
Dec 24, 20251.411.421.281.301.30-6.47%65,400
Dec 23, 20251.461.491.381.391.39-4.79%32,281
Dec 22, 20251.481.501.461.461.46-1.35%10,156
Dec 19, 20251.431.481.431.481.480.41%26,515
Dec 18, 20251.521.531.471.471.47-3.03%21,447
Dec 17, 20251.481.541.481.521.522.36%20,761
Dec 16, 20251.461.491.451.491.491.71%31,426
Dec 15, 20251.691.711.441.461.46-16.09%110,274
Dec 12, 20251.751.771.711.741.74-1.69%40,656
Dec 11, 20251.781.791.751.771.770.57%39,016
Dec 10, 20251.801.811.741.761.76-1.68%24,296
Dec 9, 20251.711.821.711.791.792.87%40,750
Dec 8, 20251.751.761.721.741.74-1.14%30,745
Dec 5, 20251.701.781.701.761.764.14%41,621
Dec 4, 20251.731.771.691.691.69-1.92%31,382
Dec 3, 20251.701.751.691.721.72-0.40%6,349
Dec 2, 20251.691.731.671.731.731.17%23,369
Dec 1, 20251.691.781.681.711.71-2.29%62,679
Nov 28, 20251.671.751.671.751.752.34%12,840
Nov 26, 20251.681.761.661.711.711.79%17,616
Nov 25, 20251.711.741.671.681.68-3.17%36,296
Nov 24, 20251.671.741.661.741.742.36%21,178
Nov 21, 20251.691.731.651.701.70-2.02%19,132
Nov 20, 20251.811.811.721.731.73-22,257
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