Edible Garden AG Inc (EDBL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 3.0303030303 | 1.32 | 1.5 | 1.26 | 88721 | 1.36130959 | CS |
| 4 | -0.05 | -3.54609929078 | 1.41 | 1.55 | 1.12 | 105729 | 1.30605195 | CS |
| 12 | -4.58 | -77.1043771044 | 5.94 | 9.2 | 1.12 | 784750 | 3.74988988 | CS |
| 26 | -8.64 | -86.4 | 10 | 12.47 | 1.12 | 737471 | 5.30223403 | CS |
| 52 | -23.44 | -94.5161290323 | 24.8 | 89.598 | 1.12 | 1087484 | 23.27683429 | CS |
| 156 | -1798.64 | -99.9244444444 | 1800 | 1800 | 1.12 | 739009 | 139.63177515 | CS |
| 260 | -1798.64 | -99.9244444444 | 1800 | 1800 | 1.12 | 739009 | 139.63177515 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.3799999 | 0 | 0.00 | 1.36 | 1.44 | 1.32 | 70665 |
| 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 | 36258 |
| 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 | 1.22 | 1.4786999 | 1.22 | 337929 |
| 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 | -0.03 | -2.31 | 1.3 | 1.3 | 1.25 | 27039 |
| 1719614100 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 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 |
| 1719009300 | 1.42 | -0.09 | -5.96 | 1.41 | 1.55 | 1.41 | 83503 |
| 1718922900 | 1.51 | 0.11 | 7.86 | 1.41 | 1.614 | 1.37 | 291230 |
| 1718750100 | 1.4 | -0.05 | -3.45 | 1.49 | 1.49 | 1.36 | 175221 |
| 1718663700 | 1.45 | -0.13 | -8.23 | 1.52 | 1.5499 | 1.42 | 362628 |
| 1718404500 | 1.58 | -0.01 | -0.63 | 1.66 | 1.8 | 1.5 | 803062 |
| 1718318100 | 1.59 | -0.06 | -3.64 | 1.65 | 1.74 | 1.52 | 121652 |
| 1718231700 | 1.65 | -0.07 | -4.07 | 1.71 | 1.77 | 1.57 | 259941 |
| 1718145300 | 1.72 | 0.01 | 0.58 | 1.6 | 1.76 | 1.6 | 94599 |
| 1718058900 | 1.71 | -0.05 | -2.84 | 1.77 | 1.795 | 1.65 | 172965 |
| 1717799700 | 1.76 | -0.29 | -14.15 | 2.02 | 2.02 | 1.6299999 | 550757 |
| 1717713300 | 2.05 | 0.31 | 17.82 | 1.85 | 2.2056 | 1.76 | 1451790 |
| 1717626900 | 1.74 | 0.07 | 4.19 | 1.69 | 1.95 | 1.68 | 456693 |
| 1717540500 | 1.67 | 0.01 | 0.60 | 1.6299999 | 1.7 | 1.6 | 194287 |
| 1717454100 | 1.66 | 0 | 0.00 | 1.7 | 1.75 | 1.6299999 | 136646 |
| 1717194900 | 1.66 | -0.04 | -2.35 | 1.75 | 1.75 | 1.6299999 | 191469 |
| 1717108500 | 1.7 | -0.07 | -3.95 | 1.76 | 1.77 | 1.66 | 249143 |
| 1717022100 | 1.77 | 0 | 0.00 | 1.78 | 1.8093 | 1.68 | 177995 |
| 1716935700 | 1.77 | -0.41 | -18.81 | 2.14 | 2.18 | 1.74 | 839665 |
| 1716590100 | 2.18 | -0.1 | -4.39 | 2.18 | 2.24 | 2.12 | 259085 |
| 1716503700 | 2.2799999 | -0.02 | -0.87 | 2.2 | 2.5 | 2 | 1083321 |
| 1716417300 | 2.3 | -2.03 | -46.88 | 1.87 | 2.39 | 1.82 | 5603219 |
| 1716330900 | 4.33 | 0.53 | 13.95 | 5.69 | 5.86 | 4.1 | 5925903 |
| 1716244500 | 3.8 | 0.32 | 9.20 | 3.66 | 4.32 | 3.37 | 1238794 |
| 1715985300 | 3.48 | -1.27 | -26.74 | 4.15 | 4.33 | 3.48 | 555953 |
| 1715898900 | 4.75 | -0.19 | -3.85 | 4.89 | 5.5599999 | 4.5199999 | 709413 |
| 1715812500 | 4.94 | 0.67 | 15.69 | 7.93 | 9.2 | 4.8099999 | 18578900 |
| 1715726100 | 4.2699999 | 0.49 | 12.96 | 3.75 | 4.49 | 3.61 | 134353 |
| 1715639700 | 3.78 | -0.17 | -4.30 | 3.95 | 3.95 | 3.7 | 66961 |
| 1715380500 | 3.95 | -0.37 | -8.56 | 4.39 | 4.39 | 3.75 | 127534 |
| 1715294100 | 4.32 | -0.38 | -8.09 | 4.48 | 4.7099 | 4.3099999 | 96881 |
| 1715207700 | 4.7 | -0.21 | -4.28 | 4.91 | 5.03 | 4.511 | 68178 |
| 1715121300 | 4.91 | 0.1 | 2.08 | 5 | 5.23 | 4.8 | 139555 |
| 1715034900 | 4.8099999 | -0.03 | -0.62 | 4.82 | 5.08 | 4.49 | 116974 |
| 1714775700 | 4.84 | -0.07 | -1.43 | 4.9 | 5.2899 | 4.73 | 93492 |
| 1714689300 | 4.91 | 0.01 | 0.20 | 4.84 | 5.3 | 4.84 | 78253 |
| 1714602900 | 4.9 | -0.57 | -10.42 | 5.45 | 5.62 | 4.9 | 120995 |
| 1714516500 | 5.47 | 0.25 | 4.79 | 5.01 | 5.8099999 | 4.9 | 152256 |
| 1714430100 | 5.22 | -0.27 | -4.92 | 5.0599999 | 5.34 | 4.8112 | 125213 |
| 1714170900 | 5.49 | -0.73 | -11.74 | 5.94 | 6.38 | 5.04 | 237897 |
| 1714084500 | 6.22 | -0.08 | -1.27 | 6.12 | 6.34 | 5.57 | 164717 |
| 1713998100 | 6.3 | -0.29 | -4.40 | 6.3 | 6.68 | 5.45 | 284289 |
| 1713911700 | 6.59 | 0.33 | 5.27 | 6.64 | 7.5 | 6.151 | 1972684 |
| 1713825300 | 6.26 | 2.5 | 66.49 | 4.0199999 | 7.7699 | 3.8799 | 16012273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
