Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
14.26
+3.09 (27.66%)
At close: Apr 28, 2026, 4:00 PM EDT
14.46
+0.20 (1.40%)
Pre-market: Apr 29, 2026, 4:39 AM EDT
Edesa Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.40 | 15.50 | 10.01 | 14.26 | 14.26 | 27.66% | 4,017,196 |
| Apr 27, 2026 | 7.38 | 11.87 | 7.35 | 11.17 | 11.17 | 53.86% | 8,978,054 |
| 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 |
| Feb 2, 2026 | 1.21 | 1.30 | 1.07 | 1.23 | 1.23 | 5.13% | 618,745 |
| Jan 30, 2026 | 1.24 | 1.25 | 1.09 | 1.17 | 1.17 | -4.88% | 272,743 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.23 | 1.23 | 1.23 | -8.21% | 207,990 |
| Jan 28, 2026 | 1.36 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 108,322 |
| Jan 27, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -4.17% | 105,763 |
| Jan 26, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 9,516 |
| Jan 23, 2026 | 1.44 | 1.49 | 1.43 | 1.45 | 1.45 | -2.03% | 8,041 |
| Jan 22, 2026 | 1.49 | 1.50 | 1.43 | 1.48 | 1.48 | 2.78% | 41,305 |
| Jan 21, 2026 | 1.44 | 1.54 | 1.44 | 1.44 | 1.44 | -1.37% | 73,919 |
| Jan 20, 2026 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | - | 20,371 |
| Jan 16, 2026 | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | 2.82% | 11,550 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -2.07% | 45,506 |
| Jan 14, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 23,221 |
| Jan 13, 2026 | 1.49 | 1.50 | 1.44 | 1.48 | 1.48 | - | 34,683 |
| Jan 12, 2026 | 1.56 | 1.56 | 1.47 | 1.48 | 1.48 | -1.33% | 10,815 |
| Jan 9, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -0.66% | 12,046 |
| Jan 8, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -1.95% | 21,414 |
| Jan 7, 2026 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 3.36% | 42,087 |
| Jan 6, 2026 | 1.51 | 1.55 | 1.48 | 1.49 | 1.49 | 0.68% | 27,319 |
| Jan 5, 2026 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | -1.33% | 19,163 |
| Jan 2, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 5.63% | 33,086 |
| Dec 31, 2025 | 1.49 | 1.53 | 1.41 | 1.42 | 1.42 | -5.96% | 80,896 |
| Dec 30, 2025 | 1.47 | 1.61 | 1.41 | 1.51 | 1.51 | 2.03% | 119,500 |
| Dec 29, 2025 | 1.44 | 1.49 | 1.29 | 1.48 | 1.48 | 2.78% | 137,892 |
| Dec 26, 2025 | 1.29 | 1.45 | 1.28 | 1.44 | 1.44 | 10.77% | 83,072 |
| Dec 24, 2025 | 1.41 | 1.42 | 1.28 | 1.30 | 1.30 | -6.47% | 66,798 |
| Dec 23, 2025 | 1.46 | 1.49 | 1.38 | 1.39 | 1.39 | -4.79% | 32,281 |
| Dec 22, 2025 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 10,171 |
| Dec 19, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 0.41% | 26,790 |
| Dec 18, 2025 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -3.03% | 21,961 |
| Dec 17, 2025 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 2.36% | 20,856 |
| Dec 16, 2025 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 1.71% | 33,229 |
| Dec 15, 2025 | 1.69 | 1.71 | 1.44 | 1.46 | 1.46 | -16.09% | 111,553 |
| Dec 12, 2025 | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | -1.69% | 40,656 |
| Dec 11, 2025 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | 0.57% | 39,484 |
| Dec 10, 2025 | 1.80 | 1.81 | 1.74 | 1.76 | 1.76 | -1.68% | 24,296 |
| Dec 9, 2025 | 1.71 | 1.82 | 1.71 | 1.79 | 1.79 | 2.87% | 40,750 |
| Dec 8, 2025 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -1.14% | 30,745 |
| Dec 5, 2025 | 1.70 | 1.78 | 1.70 | 1.76 | 1.76 | 4.14% | 41,621 |
| Dec 4, 2025 | 1.73 | 1.77 | 1.69 | 1.69 | 1.69 | -1.92% | 31,382 |
| Dec 3, 2025 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | -0.40% | 6,349 |