Edible Garden AG Inc (EDBL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0379 | 14.8977987421 | 0.2544 | 0.3 | 0.2503 | 3269968 | 0.27574286 | CS |
| 4 | -0.0143 | -4.66405740378 | 0.3066 | 0.424 | 0.2101 | 6743726 | 0.28897969 | CS |
| 12 | 0.1438 | 96.835016835 | 0.1485 | 0.54 | 0.122 | 17368215 | 0.29373303 | CS |
| 26 | -1.0077 | -77.5153846154 | 1.3 | 1.58 | 0.122 | 9618826 | 0.30181185 | CS |
| 52 | -9.4577 | -97.0020512821 | 9.75 | 12.47 | 0.122 | 5213915 | 0.65203447 | CS |
| 156 | -1799.7077 | -99.9837611111 | 1800 | 1800 | 0.122 | 2374146 | 35.48028602 | CS |
| 260 | -1799.7077 | -99.9837611111 | 1800 | 1800 | 0.122 | 2374146 | 35.48028602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.299 | 0.019 | 6.79 | 0.2774 | 0.32 | 0.27 | 5087728 |
| 1737675300 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1737588900 | 0.28 | 0.0196 | 7.53 | 0.264 | 0.2854999 | 0.2503 | 2920440 |
| 1737502500 | 0.2604 | -0.0196 | -7.00 | 0.2726 | 0.275 | 0.2521 | 2079177 |
| 1737156900 | 0.28 | 0.03 | 12.00 | 0.2544 | 0.2891 | 0.2544 | 4758743 |
| 1737070500 | 0.25 | 0.03 | 13.64 | 0.2315 | 0.27 | 0.22 | 6991143 |
| 1736984100 | 0.22 | -0.014 | -5.98 | 0.2467 | 0.2476 | 0.2101 | 3720761 |
| 1736897700 | 0.234 | -0.0091 | -3.74 | 0.268 | 0.269 | 0.2216 | 4829526 |
| 1736811300 | 0.2431 | -0.0601 | -19.82 | 0.3001 | 0.3002 | 0.237 | 19526065 |
| 1736552100 | 0.3032 | 0.008 | 2.71 | 0.2907 | 0.309 | 0.25 | 4410688 |
| 1736379300 | 0.2952 | -0.0231 | -7.26 | 0.31995 | 0.3382 | 0.295 | 20959491 |
| 1736292900 | 0.3183 | -0.0141 | -4.24 | 0.3144 | 0.3482 | 0.31 | 2570616 |
| 1736206500 | 0.3323999 | -0.0032 | -0.95 | 0.3835 | 0.424 | 0.325 | 9185001 |
| 1735947300 | 0.3356 | 0.0246 | 7.91 | 0.3058 | 0.35 | 0.2965 | 3238730 |
| 1735860900 | 0.311 | -0.0105 | -3.27 | 0.3118 | 0.33 | 0.293 | 1904650 |
| 1735688100 | 0.3215 | -0.0055 | -1.68 | 0.33 | 0.3384 | 0.31 | 2215481 |
| 1735601700 | 0.327 | -0.0184 | -5.33 | 0.34535 | 0.37 | 0.31 | 6648316 |
| 1735342500 | 0.3454 | 0.0339 | 10.88 | 0.3064 | 0.3679 | 0.2836 | 10534964 |
| 1735256100 | 0.3115 | -0.0455 | -12.75 | 0.3348999 | 0.3348999 | 0.2849999 | 8121077 |
| 1735077840 | 0.357 | -0.0051 | -1.41 | 0.3356 | 0.3751 | 0.2819 | 14494160 |
| 1734996900 | 0.3621 | 0.1244 | 52.33 | 0.4381 | 0.54 | 0.3125 | 407446852 |
| 1734737700 | 0.2377 | 0.0923 | 63.48 | 0.149 | 0.4666 | 0.1419999 | 349524114 |
| 1734651300 | 0.1454 | 0.0013 | 0.90 | 0.1519 | 0.1538 | 0.1429 | 2282361 |
| 1734564900 | 0.1441 | -0.0025 | -1.71 | 0.1466 | 0.1574 | 0.1429 | 1191838 |
| 1734478500 | 0.1466 | -0.0014 | -0.95 | 0.1499 | 0.1499 | 0.1416 | 488185 |
| 1734392100 | 0.148 | -0.0094 | -5.97 | 0.1543 | 0.1559 | 0.1468 | 556544 |
| 1734132900 | 0.1574 | -0.002 | -1.25 | 0.1593999 | 0.1597 | 0.1424999 | 994589 |
| 1734046500 | 0.1593999 | -0.0105 | -6.18 | 0.1695 | 0.1695 | 0.1575 | 630187 |
| 1733960100 | 0.1699 | -0.0003 | -0.18 | 0.1686 | 0.1701 | 0.161 | 549897 |
| 1733873700 | 0.1702 | 0.0035001 | 2.10 | 0.17 | 0.177 | 0.1601 | 1946889 |
| 1733787300 | 0.1666999 | -0.0024 | -1.42 | 0.1683 | 0.1765 | 0.166 | 644167 |
| 1733528100 | 0.1691 | 0.0038 | 2.30 | 0.16455 | 0.1724 | 0.1522 | 722307 |
| 1733441700 | 0.1653 | -0.0077 | -4.45 | 0.1759 | 0.1762 | 0.1611 | 969016 |
| 1733355300 | 0.1729999 | 0.0060999 | 3.65 | 0.1671 | 0.1869 | 0.1659 | 4504715 |
| 1733268900 | 0.1669 | 0.0062 | 3.86 | 0.1619 | 0.1744 | 0.1531 | 1230775 |
| 1733182500 | 0.1607 | -0.0063 | -3.77 | 0.164 | 0.1643 | 0.1523 | 979606 |
| 1732917840 | 0.167 | -0.0028 | -1.65 | 0.1666 | 0.1712 | 0.1635 | 468337 |
| 1732750500 | 0.1698 | 0.0126 | 8.02 | 0.1606 | 0.1739999 | 0.1555 | 1448165 |
| 1732664100 | 0.1572 | 0.0042 | 2.75 | 0.1538 | 0.1649 | 0.1502 | 1026358 |
| 1732577700 | 0.153 | -0.0074 | -4.61 | 0.1601 | 0.1675 | 0.1505 | 1567304 |
| 1732318500 | 0.1603999 | 0.0014999 | 0.94 | 0.157 | 0.1655 | 0.154 | 770461 |
| 1732232100 | 0.1589 | 0.0033001 | 2.12 | 0.1531 | 0.1642589 | 0.1429999 | 1412631 |
| 1732145700 | 0.1555999 | -0.0014 | -0.89 | 0.156 | 0.1593999 | 0.152 | 1824093 |
| 1732059300 | 0.157 | 0.0175 | 12.54 | 0.1399 | 0.1647 | 0.1365 | 3038798 |
| 1731972900 | 0.1395 | -0.0083 | -5.62 | 0.1506 | 0.1506 | 0.1346 | 634500 |
| 1731713700 | 0.1477999 | -0.0041 | -2.70 | 0.15 | 0.15 | 0.1345 | 884856 |
| 1731627300 | 0.1519 | -0.0007 | -0.46 | 0.1508 | 0.158 | 0.1429 | 1986174 |
| 1731540900 | 0.1526 | -0.0208 | -12.00 | 0.1596 | 0.1659 | 0.1429999 | 12891865 |
| 1731454500 | 0.1734 | -0.0081 | -4.46 | 0.18 | 0.188 | 0.171 | 1686882 |
| 1731368100 | 0.1815 | 0.0087 | 5.03 | 0.1692 | 0.1844 | 0.1617 | 1995843 |
| 1731108900 | 0.1728 | 0.0155 | 9.85 | 0.1517 | 0.1769 | 0.1455 | 3234830 |
| 1731022500 | 0.1573 | 0.0088 | 5.93 | 0.1499 | 0.159 | 0.1490499 | 2088358 |
| 1730936100 | 0.1485 | 0.0003 | 0.20 | 0.1437 | 0.1642 | 0.1385 | 4649374 |
| 1730849700 | 0.1482 | 0.0144 | 10.76 | 0.13 | 0.155 | 0.128 | 2600651 |
| 1730763300 | 0.1338 | 0.0013 | 0.98 | 0.13 | 0.1346999 | 0.122 | 1109821 |
| 1730500500 | 0.1325 | -0.0112 | -7.79 | 0.1485 | 0.1485 | 0.1312 | 1411316 |
| 1730414100 | 0.1437 | 0.0006 | 0.42 | 0.1435 | 0.1446 | 0.1303 | 1810606 |
| 1730327700 | 0.1431 | -0.0046 | -3.11 | 0.1461 | 0.16 | 0.14 | 3774120 |
| 1730241300 | 0.1477 | -0.0433 | -22.67 | 0.1629 | 0.1675 | 0.1409999 | 9568661 |
| 1730154900 | 0.191 | -0.024 | -11.16 | 0.2144 | 0.2144 | 0.1678 | 11117278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
