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 | -0.178 | -17.9797979798 | 0.99 | 1 | 0.8 | 44075 | 0.88339764 | CS |
| 4 | -0.368 | -31.186440678 | 1.18 | 1.2299 | 0.8 | 46641 | 0.97951382 | CS |
| 12 | -0.478 | -37.0542635659 | 1.29 | 1.58 | 0.8 | 510447 | 1.28312499 | CS |
| 26 | -5.128 | -86.32996633 | 5.94 | 12.47 | 0.8 | 913694 | 4.20338159 | CS |
| 52 | -15.028 | -94.8737373737 | 15.84 | 17.996 | 0.8 | 520512 | 4.98450288 | CS |
| 156 | -1799.188 | -99.9548888889 | 1800 | 1800 | 0.8 | 730244 | 130.82915012 | CS |
| 260 | -1799.188 | -99.9548888889 | 1800 | 1800 | 0.8 | 730244 | 130.82915012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 0.812 | -0.0402 | -4.72 | 0.86 | 0.884195 | 0.8 | 54407 |
| 1726871700 | 0.8522 | -0.0957 | -10.10 | 0.98 | 0.99 | 0.8522 | 71932 |
| 1726785300 | 0.9479 | 0.0179 | 1.92 | 0.9536 | 0.9948 | 0.91 | 36743 |
| 1726698900 | 0.93 | -0.07 | -7.00 | 0.93 | 0.95 | 0.91 | 41741 |
| 1726612500 | 1 | 0.01 | 1.01 | 0.99 | 1 | 0.9446 | 15552 |
| 1726526100 | 0.99 | -0.02 | -1.98 | 1.04 | 1.04 | 0.9546 | 16782 |
| 1726266900 | 1.01 | 0.06 | 6.32 | 0.922 | 1.01 | 0.922 | 14212 |
| 1726180500 | 0.95 | -0.0105 | -1.09 | 0.9662 | 0.98 | 0.9301 | 17068 |
| 1726094100 | 0.9605 | 0.0526 | 5.79 | 0.9 | 0.98 | 0.86 | 26489 |
| 1726007700 | 0.9079 | 0.0164 | 1.84 | 0.92 | 0.92 | 0.8556 | 20487 |
| 1725921300 | 0.8915 | -0.0085 | -0.94 | 0.88 | 0.892 | 0.8 | 52016 |
| 1725662100 | 0.9 | -0.14 | -13.46 | 1.02 | 1.04 | 0.86915 | 177677 |
| 1725575700 | 1.04 | 0.02 | 1.96 | 1.06 | 1.06 | 1.02 | 35750 |
| 1725489300 | 1.02 | -0.05 | -4.76 | 1.08 | 1.0899 | 1.01 | 62250 |
| 1725402900 | 1.071 | -0.07 | -6.05 | 1.1399999 | 1.1399999 | 1.06 | 43526 |
| 1725057300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1866 | 1.1 | 71801 |
| 1724970900 | 1.1399999 | -0.01 | -0.88 | 1.1299999 | 1.17 | 1.12 | 21783 |
| 1724884500 | 1.1500999 | 0 | 0.01 | 1.15 | 1.187 | 1.1399999 | 49918 |
| 1724798100 | 1.15 | -0.03 | -2.54 | 1.18 | 1.2299 | 1.1399999 | 56039 |
| 1724711700 | 1.18 | -0.01 | -0.84 | 1.19 | 1.22 | 1.17 | 28814 |
| 1724452500 | 1.19 | 0.05 | 4.39 | 1.11 | 1.2899 | 1.11 | 198582 |
| 1724366100 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.19 | 1.12 | 92453 |
| 1724279700 | 1.15 | -0.01 | -0.86 | 1.12 | 1.19 | 1.11 | 106792 |
| 1724193300 | 1.16 | -0.05 | -4.13 | 1.18 | 1.21 | 1.16 | 85589 |
| 1724106900 | 1.21 | 0.07 | 6.14 | 1.1299999 | 1.24 | 1.1299999 | 193738 |
| 1723847700 | 1.1399999 | -0.15 | -11.63 | 1.22 | 1.25 | 1.1399999 | 191434 |
| 1723761300 | 1.29 | -0.01 | -0.77 | 1.3799999 | 1.3799999 | 1.12 | 860802 |
| 1723674900 | 1.3 | 0.13 | 10.64 | 1.41 | 1.58 | 1.23 | 24060499 |
| 1723588500 | 1.175 | 0.02 | 1.29 | 1.1799 | 1.2 | 1.1399999 | 30166 |
| 1723502100 | 1.16 | 0 | 0.00 | 1.16 | 1.1999 | 1.1299999 | 20243 |
| 1723242900 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.21 | 1.12 | 44211 |
| 1723156500 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.15 | 1.12 | 14939 |
| 1723070100 | 1.1399999 | 0.09 | 8.57 | 1.01 | 1.2 | 1.01 | 114522 |
| 1722983700 | 1.05 | 0.02 | 1.94 | 1.06 | 1.07 | 1 | 17275 |
| 1722897300 | 1.03 | -0.17 | -14.17 | 1.09 | 1.09 | 1 | 112594 |
| 1722638100 | 1.2 | -0.12 | -9.09 | 1.2618 | 1.2618 | 1.16 | 492570 |
| 1722551700 | 1.32 | -0.02 | -1.49 | 1.31 | 1.35 | 1.3 | 52839 |
| 1722465300 | 1.34 | 0.04 | 3.08 | 1.3 | 1.43 | 1.27 | 186486 |
| 1722378900 | 1.3 | -0.02 | -1.52 | 1.34 | 1.34 | 1.27 | 24123 |
| 1722292500 | 1.32 | -0.01 | -0.75 | 1.3799999 | 1.3799999 | 1.2501 | 40553 |
| 1722033300 | 1.33 | -0.01 | -0.75 | 1.36 | 1.37 | 1.3 | 37580 |
| 1721946900 | 1.34 | -0.02 | -1.47 | 1.4 | 1.4 | 1.321 | 53213 |
| 1721860500 | 1.36 | 0.04 | 3.03 | 1.291 | 1.4 | 1.26 | 198884 |
| 1721774100 | 1.32 | -0.02 | -1.49 | 1.32 | 1.41 | 1.31 | 35464 |
| 1721687700 | 1.34 | -0.04 | -2.90 | 1.3799999 | 1.4 | 1.34 | 50878 |
| 1721428500 | 1.3799999 | 0 | 0.00 | 1.42 | 1.42 | 1.32 | 65020 |
| 1721342100 | 1.3799999 | 0.01 | 0.73 | 1.36 | 1.5 | 1.36 | 135698 |
| 1721255700 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.42 | 1.35 | 36227 |
| 1721169300 | 1.3799999 | 0.08 | 6.15 | 1.32 | 1.45 | 1.32 | 132331 |
| 1721082900 | 1.3 | -0.04 | -2.99 | 1.31 | 1.3292 | 1.26 | 58897 |
| 1720823700 | 1.34 | 0.02 | 1.52 | 1.32 | 1.4106 | 1.31 | 80420 |
| 1720737300 | 1.32 | 0.12 | 10.00 | 1.25 | 1.4786999 | 1.23 | 337149 |
| 1720650900 | 1.2 | -0.04 | -3.23 | 1.24 | 1.2699 | 1.195 | 92414 |
| 1720564500 | 1.24 | 0.01 | 0.81 | 1.22 | 1.24 | 1.17 | 58549 |
| 1720478100 | 1.23 | 0.02 | 1.65 | 1.26 | 1.26 | 1.205 | 54616 |
| 1720218900 | 1.21 | -0.03 | -2.42 | 1.25 | 1.25 | 1.2 | 56702 |
| 1720040640 | 1.24 | 0.01 | 0.81 | 1.21 | 1.2578 | 1.19 | 74270 |
| 1719959700 | 1.23 | -0.04 | -3.15 | 1.29 | 1.29 | 1.12 | 192204 |
| 1719873300 | 1.27 | -0.02 | -1.55 | 1.3 | 1.3 | 1.25 | 27039 |
| 1719614100 | 1.29 | -0.01 | -0.77 | 1.3 | 1.31 | 1.22 | 64728 |
| 1719527700 | 1.3 | 0.02 | 1.56 | 1.26 | 1.31 | 1.25 | 69631 |
| 1719441300 | 1.28 | -0.06 | -4.48 | 1.3 | 1.32 | 1.212 | 192251 |
| 1719354900 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.42 | 1.27 | 160947 |
| 1719268500 | 1.3899999 | -0.03 | -2.11 | 1.43 | 1.4686999 | 1.3613 | 59454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
