Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
8.19
+0.72 (9.64%)
At close: Jun 26, 2026, 4:00 PM EDT
8.27
+0.08 (0.98%)
After-hours: Jun 26, 2026, 7:40 PM EDT
Edesa Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.32 | 8.46 | 7.32 | 8.19 | 8.19 | 9.64% | 67,946 |
| Jun 25, 2026 | 7.87 | 8.28 | 7.30 | 7.47 | 7.47 | -6.04% | 130,275 |
| Jun 24, 2026 | 7.35 | 8.19 | 7.31 | 7.95 | 7.95 | 4.06% | 126,740 |
| Jun 23, 2026 | 6.69 | 7.65 | 6.60 | 7.64 | 7.64 | 12.19% | 123,276 |
| Jun 22, 2026 | 7.39 | 7.66 | 6.70 | 6.81 | 6.81 | -7.35% | 129,543 |
| Jun 18, 2026 | 6.94 | 7.60 | 6.56 | 7.35 | 7.35 | 6.83% | 258,618 |
| Jun 17, 2026 | 6.29 | 7.36 | 6.29 | 6.88 | 6.88 | 9.73% | 223,862 |
| Jun 16, 2026 | 5.94 | 6.70 | 5.56 | 6.27 | 6.27 | 5.56% | 194,682 |
| Jun 15, 2026 | 5.95 | 6.23 | 5.55 | 5.94 | 5.94 | 2.41% | 185,978 |
| Jun 12, 2026 | 5.65 | 6.27 | 5.58 | 5.80 | 5.80 | 2.65% | 180,117 |
| Jun 11, 2026 | 5.18 | 6.26 | 5.05 | 5.65 | 5.65 | 8.45% | 508,937 |
| Jun 10, 2026 | 4.79 | 5.52 | 4.79 | 5.21 | 5.21 | 5.47% | 149,934 |
| Jun 9, 2026 | 5.39 | 5.59 | 4.56 | 4.94 | 4.94 | -8.01% | 297,732 |
| Jun 8, 2026 | 5.74 | 5.84 | 4.94 | 5.37 | 5.37 | -1.65% | 303,350 |
| Jun 5, 2026 | 7.61 | 7.61 | 5.01 | 5.46 | 5.46 | -22.99% | 764,927 |
| Jun 4, 2026 | 6.80 | 7.45 | 6.69 | 7.09 | 7.09 | 3.35% | 145,325 |
| Jun 3, 2026 | 6.78 | 7.09 | 6.51 | 6.86 | 6.86 | 0.44% | 150,218 |
| Jun 2, 2026 | 6.75 | 7.78 | 6.73 | 6.83 | 6.83 | 2.09% | 236,546 |
| Jun 1, 2026 | 7.05 | 7.05 | 6.49 | 6.69 | 6.69 | -7.34% | 363,810 |
| May 29, 2026 | 7.75 | 7.79 | 7.19 | 7.22 | 7.22 | -8.14% | 246,844 |
| May 28, 2026 | 8.03 | 8.14 | 7.70 | 7.86 | 7.86 | -1.38% | 186,962 |
| May 27, 2026 | 9.42 | 9.50 | 7.78 | 7.97 | 7.97 | -17.84% | 629,912 |
| May 26, 2026 | 10.43 | 11.38 | 9.65 | 9.70 | 9.70 | -7.27% | 240,957 |
| May 22, 2026 | 10.86 | 11.09 | 10.38 | 10.46 | 10.46 | -3.77% | 115,356 |
| May 21, 2026 | 10.52 | 11.29 | 10.22 | 10.87 | 10.87 | -0.55% | 212,948 |
| May 20, 2026 | 12.00 | 12.73 | 10.66 | 10.93 | 10.93 | -8.54% | 398,380 |
| May 19, 2026 | 9.67 | 12.50 | 9.48 | 11.95 | 11.95 | 32.78% | 1,072,278 |
| May 18, 2026 | 12.88 | 13.30 | 8.69 | 9.00 | 9.00 | -31.03% | 706,186 |
| May 15, 2026 | 14.61 | 14.95 | 12.80 | 13.05 | 13.05 | -10.68% | 168,869 |
| May 14, 2026 | 15.17 | 15.21 | 14.00 | 14.61 | 14.61 | -4.13% | 132,226 |
| May 13, 2026 | 13.69 | 15.45 | 13.50 | 15.24 | 15.24 | 14.85% | 271,925 |
| May 12, 2026 | 15.05 | 16.10 | 12.66 | 13.27 | 13.27 | -13.15% | 454,797 |
| May 11, 2026 | 16.64 | 17.14 | 15.15 | 15.28 | 15.28 | -6.26% | 273,121 |
| May 8, 2026 | 17.29 | 17.81 | 16.30 | 16.30 | 16.30 | -6.48% | 292,122 |
| May 7, 2026 | 15.08 | 17.65 | 15.01 | 17.43 | 17.43 | 16.28% | 483,377 |
| May 6, 2026 | 15.08 | 15.08 | 13.45 | 14.99 | 14.99 | -3.01% | 375,389 |
| May 5, 2026 | 16.09 | 16.50 | 15.45 | 15.46 | 15.46 | -4.07% | 299,848 |
| May 4, 2026 | 17.41 | 18.99 | 15.62 | 16.11 | 16.11 | -8.41% | 568,300 |
| May 1, 2026 | 19.22 | 20.32 | 17.12 | 17.59 | 17.59 | -3.75% | 722,423 |
| Apr 30, 2026 | 16.20 | 18.72 | 14.75 | 18.28 | 18.28 | 14.94% | 936,197 |
| Apr 29, 2026 | 14.54 | 18.18 | 13.65 | 15.90 | 15.90 | 11.50% | 2,246,194 |
| Apr 28, 2026 | 10.40 | 15.50 | 10.01 | 14.26 | 14.26 | 27.66% | 4,048,043 |
| Apr 27, 2026 | 7.38 | 11.87 | 7.35 | 11.17 | 11.17 | 53.86% | 9,083,387 |
| Apr 24, 2026 | 6.89 | 7.30 | 6.69 | 7.26 | 7.26 | 7.08% | 78,161 |
| Apr 23, 2026 | 7.08 | 7.58 | 6.63 | 6.78 | 6.78 | -3.56% | 171,636 |
| Apr 22, 2026 | 7.37 | 7.90 | 7.01 | 7.03 | 7.03 | -8.10% | 211,019 |
| Apr 21, 2026 | 6.80 | 7.70 | 6.74 | 7.65 | 7.65 | 13.33% | 299,057 |
| Apr 20, 2026 | 6.03 | 7.07 | 5.94 | 6.75 | 6.75 | 13.83% | 425,075 |
| Apr 17, 2026 | 5.22 | 5.97 | 5.18 | 5.93 | 5.93 | 15.37% | 259,631 |
| Apr 16, 2026 | 5.35 | 5.76 | 5.06 | 5.14 | 5.14 | -4.10% | 207,937 |
| Apr 15, 2026 | 5.23 | 5.41 | 5.22 | 5.36 | 5.36 | 2.68% | 130,352 |
| Apr 14, 2026 | 5.75 | 6.03 | 5.11 | 5.22 | 5.22 | -11.53% | 420,638 |
| Apr 13, 2026 | 5.54 | 6.40 | 5.54 | 5.90 | 5.90 | 6.88% | 299,480 |
| Apr 10, 2026 | 5.99 | 6.18 | 5.51 | 5.52 | 5.52 | -6.76% | 217,420 |
| Apr 9, 2026 | 5.86 | 6.25 | 5.70 | 5.92 | 5.92 | -0.67% | 173,016 |
| Apr 8, 2026 | 6.05 | 6.58 | 5.83 | 5.96 | 5.96 | -1.49% | 173,652 |
| Apr 7, 2026 | 5.82 | 6.15 | 5.70 | 6.05 | 6.05 | 3.95% | 162,878 |
| Apr 6, 2026 | 6.18 | 6.35 | 5.80 | 5.82 | 5.82 | -5.21% | 182,907 |
| Apr 2, 2026 | 5.43 | 6.33 | 5.29 | 6.14 | 6.14 | 10.63% | 418,062 |
| Apr 1, 2026 | 5.41 | 6.19 | 5.27 | 5.55 | 5.55 | 6.12% | 523,343 |
| Mar 31, 2026 | 5.24 | 5.61 | 5.02 | 5.23 | 5.23 | -1.88% | 224,758 |
| Mar 30, 2026 | 5.61 | 5.74 | 5.06 | 5.33 | 5.33 | -8.42% | 252,221 |
| Mar 27, 2026 | 5.74 | 6.12 | 5.60 | 5.82 | 5.82 | -0.68% | 224,673 |
| Mar 26, 2026 | 6.42 | 6.46 | 5.21 | 5.86 | 5.86 | -10.81% | 801,941 |
| Mar 25, 2026 | 6.76 | 6.95 | 6.12 | 6.57 | 6.57 | -6.41% | 525,714 |
| Mar 24, 2026 | 7.53 | 7.66 | 6.78 | 7.02 | 7.02 | -9.77% | 507,799 |
| Mar 23, 2026 | 7.70 | 8.10 | 6.73 | 7.78 | 7.78 | 5.85% | 1,059,352 |
| Mar 20, 2026 | 7.12 | 9.37 | 6.66 | 7.35 | 7.35 | 1.66% | 2,473,001 |
| Mar 19, 2026 | 7.48 | 7.48 | 6.75 | 7.23 | 7.23 | -5.98% | 569,437 |
| Mar 18, 2026 | 7.18 | 7.69 | 6.70 | 7.69 | 7.69 | 9.86% | 1,618,456 |
| Mar 17, 2026 | 5.27 | 8.13 | 5.26 | 7.00 | 7.00 | 36.72% | 9,244,542 |
| Mar 16, 2026 | 5.61 | 5.65 | 4.85 | 5.12 | 5.12 | -14.09% | 806,716 |
| Mar 13, 2026 | 6.37 | 6.71 | 5.85 | 5.96 | 5.96 | -6.58% | 620,304 |
| Mar 12, 2026 | 6.59 | 6.69 | 5.89 | 6.38 | 6.38 | -3.63% | 632,253 |
| Mar 11, 2026 | 6.67 | 7.30 | 6.35 | 6.62 | 6.62 | -4.06% | 1,190,178 |
| Mar 10, 2026 | 6.98 | 7.60 | 6.21 | 6.90 | 6.90 | -3.36% | 1,865,113 |
| Mar 9, 2026 | 6.30 | 8.74 | 6.30 | 7.14 | 7.14 | 9.51% | 6,173,913 |
| Mar 6, 2026 | 3.64 | 7.43 | 3.55 | 6.52 | 6.52 | 80.61% | 32,193,702 |
| Mar 5, 2026 | 4.35 | 4.53 | 3.61 | 3.61 | 3.61 | -15.46% | 1,706,491 |
| Mar 4, 2026 | 4.57 | 5.40 | 3.97 | 4.27 | 4.27 | -1.84% | 5,366,300 |
| Mar 3, 2026 | 2.50 | 4.35 | 2.42 | 4.35 | 4.35 | 90.79% | 29,947,424 |
| Mar 2, 2026 | 2.01 | 2.60 | 2.00 | 2.28 | 2.28 | 3.64% | 5,135,711 |
| Feb 27, 2026 | 1.57 | 2.58 | 1.51 | 2.20 | 2.20 | 41.94% | 43,239,515 |
| Feb 26, 2026 | 1.42 | 1.67 | 1.40 | 1.55 | 1.55 | 13.97% | 8,053,892 |
| Feb 25, 2026 | 1.40 | 1.42 | 1.20 | 1.36 | 1.36 | -9.93% | 4,160,531 |
| Feb 24, 2026 | 1.00 | 1.78 | 0.91 | 1.51 | 1.51 | 67.96% | 97,982,801 |
| Feb 23, 2026 | 0.77 | 0.93 | 0.76 | 0.90 | 0.90 | 12.37% | 360,087 |
| Feb 20, 2026 | 0.89 | 0.93 | 0.72 | 0.80 | 0.80 | -11.40% | 5,020,833 |
| Feb 19, 2026 | 1.01 | 1.16 | 0.89 | 0.90 | 0.90 | -9.03% | 522,802 |
| Feb 18, 2026 | 1.03 | 1.06 | 0.99 | 0.99 | 0.99 | -3.17% | 100,935 |
| Feb 17, 2026 | 1.13 | 1.18 | 0.99 | 1.03 | 1.03 | 0.49% | 584,502 |
| Feb 13, 2026 | 0.99 | 1.09 | 0.99 | 1.02 | 1.02 | 2.51% | 77,547 |
| Feb 12, 2026 | 1.07 | 1.11 | 0.94 | 1.00 | 1.00 | -7.01% | 181,902 |
| Feb 11, 2026 | 1.10 | 1.11 | 0.99 | 1.07 | 1.07 | 1.90% | 78,415 |
| Feb 10, 2026 | 1.13 | 1.16 | 1.00 | 1.05 | 1.05 | -6.25% | 66,210 |
| Feb 9, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | - | 59,663 |
| Feb 6, 2026 | 1.10 | 1.17 | 1.06 | 1.12 | 1.12 | - | 53,105 |
| Feb 5, 2026 | 1.10 | 1.20 | 1.10 | 1.12 | 1.12 | 2.75% | 42,038 |
| Feb 4, 2026 | 1.18 | 1.22 | 0.94 | 1.09 | 1.09 | -4.39% | 189,337 |
| Feb 3, 2026 | 1.34 | 1.34 | 1.14 | 1.14 | 1.14 | -7.32% | 60,208 |