Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EDBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 0.8522 | -0.0957 | -10.10% | 0.98 | 0.99 | 0.8522 | 71,932 |
| Sep 19 2024 | 0.9479 | 0.0179 | 1.92% | 0.9536 | 0.9948 | 0.91 | 36,743 |
| Sep 18 2024 | 0.93 | -0.07 | -7.00% | 0.93 | 0.95 | 0.91 | 41,741 |
| Sep 17 2024 | 1.00 | 0.01 | 1.01% | 0.99 | 1.00 | 0.9446 | 15,552 |
| Sep 16 2024 | 0.99 | -0.02 | -1.98% | 1.04 | 1.04 | 0.9546 | 16,782 |
| Sep 13 2024 | 1.01 | 0.06 | 6.32% | 0.922 | 1.01 | 0.922 | 14,212 |
| Sep 12 2024 | 0.95 | -0.0105 | -1.09% | 0.9662 | 0.98 | 0.9301 | 17,068 |
| Sep 11 2024 | 0.9605 | 0.0526 | 5.79% | 0.90 | 0.98 | 0.86 | 26,489 |
| Sep 10 2024 | 0.9079 | 0.0164 | 1.84% | 0.92 | 0.92 | 0.8556 | 20,487 |
| Sep 09 2024 | 0.8915 | -0.0085 | -0.94% | 0.88 | 0.892 | 0.80 | 52,016 |
| Sep 06 2024 | 0.90 | -0.14 | -13.46% | 1.02 | 1.04 | 0.86915 | 177,677 |
| Sep 05 2024 | 1.04 | 0.02 | 1.96% | 1.06 | 1.06 | 1.02 | 35,750 |
| Sep 04 2024 | 1.02 | -0.05 | -4.76% | 1.08 | 1.0899 | 1.01 | 62,250 |
| Sep 03 2024 | 1.071 | -0.07 | -6.05% | 1.14 | 1.14 | 1.06 | 43,526 |
| Aug 30 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.1866 | 1.10 | 71,801 |
| Aug 29 2024 | 1.14 | -0.01 | -0.88% | 1.13 | 1.17 | 1.12 | 21,783 |
| Aug 28 2024 | 1.1501 | 0.00 | 0.01% | 1.15 | 1.187 | 1.14 | 49,918 |
| Aug 27 2024 | 1.15 | -0.03 | -2.54% | 1.18 | 1.2299 | 1.14 | 56,039 |
| Aug 26 2024 | 1.18 | -0.01 | -0.84% | 1.19 | 1.22 | 1.17 | 28,814 |
| Aug 23 2024 | 1.19 | 0.05 | 4.39% | 1.11 | 1.2899 | 1.11 | 198,582 |
| Aug 22 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.19 | 1.12 | 92,453 |
| Aug 21 2024 | 1.15 | -0.01 | -0.86% | 1.12 | 1.19 | 1.11 | 106,792 |
| Aug 20 2024 | 1.16 | -0.05 | -4.13% | 1.18 | 1.21 | 1.16 | 85,589 |
| Aug 19 2024 | 1.21 | 0.07 | 6.14% | 1.13 | 1.24 | 1.13 | 193,738 |
| Aug 16 2024 | 1.14 | -0.15 | -11.63% | 1.22 | 1.25 | 1.14 | 191,434 |
| Aug 15 2024 | 1.29 | -0.01 | -0.77% | 1.38 | 1.38 | 1.12 | 860,802 |
| Aug 14 2024 | 1.30 | 0.13 | 10.64% | 1.41 | 1.58 | 1.23 | 24,060,499 |
| Aug 13 2024 | 1.175 | 0.02 | 1.29% | 1.1799 | 1.20 | 1.14 | 30,166 |
| Aug 12 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.1999 | 1.13 | 20,243 |
| Aug 09 2024 | 1.16 | 0.03 | 2.65% | 1.14 | 1.21 | 1.12 | 44,211 |
| Aug 08 2024 | 1.13 | -0.01 | -0.88% | 1.14 | 1.15 | 1.12 | 14,939 |
| Aug 07 2024 | 1.14 | 0.09 | 8.57% | 1.01 | 1.20 | 1.01 | 114,522 |
| Aug 06 2024 | 1.05 | 0.02 | 1.94% | 1.06 | 1.07 | 1.00 | 17,275 |
| Aug 05 2024 | 1.03 | -0.17 | -14.17% | 1.09 | 1.09 | 1.00 | 112,594 |
| Aug 02 2024 | 1.20 | -0.12 | -9.09% | 1.2618 | 1.2618 | 1.16 | 492,570 |
| Aug 01 2024 | 1.32 | -0.02 | -1.49% | 1.31 | 1.35 | 1.30 | 52,839 |
| Jul 31 2024 | 1.34 | 0.04 | 3.08% | 1.30 | 1.43 | 1.27 | 186,486 |
| Jul 30 2024 | 1.30 | -0.02 | -1.52% | 1.34 | 1.34 | 1.27 | 24,123 |
| Jul 29 2024 | 1.32 | -0.01 | -0.75% | 1.38 | 1.38 | 1.2501 | 40,553 |
| Jul 26 2024 | 1.33 | -0.01 | -0.75% | 1.36 | 1.37 | 1.30 | 37,580 |
| Jul 25 2024 | 1.34 | -0.02 | -1.47% | 1.40 | 1.40 | 1.321 | 53,213 |
| Jul 24 2024 | 1.36 | 0.04 | 3.03% | 1.291 | 1.40 | 1.26 | 198,884 |
| Jul 23 2024 | 1.32 | -0.02 | -1.49% | 1.32 | 1.41 | 1.31 | 35,464 |
| Jul 22 2024 | 1.34 | -0.04 | -2.90% | 1.38 | 1.40 | 1.34 | 50,878 |
| Jul 19 2024 | 1.38 | 0.00 | 0.00% | 1.42 | 1.42 | 1.32 | 65,020 |
| Jul 18 2024 | 1.38 | 0.01 | 0.73% | 1.36 | 1.50 | 1.36 | 135,698 |
| Jul 17 2024 | 1.37 | -0.01 | -0.72% | 1.38 | 1.42 | 1.35 | 36,227 |
| Jul 16 2024 | 1.38 | 0.08 | 6.15% | 1.32 | 1.45 | 1.32 | 132,331 |
| Jul 15 2024 | 1.30 | -0.04 | -2.99% | 1.31 | 1.3292 | 1.26 | 58,897 |
| Jul 12 2024 | 1.34 | 0.02 | 1.52% | 1.32 | 1.4106 | 1.31 | 80,420 |
| Jul 11 2024 | 1.32 | 0.12 | 10.00% | 1.25 | 1.4787 | 1.23 | 337,149 |
| Jul 10 2024 | 1.20 | -0.04 | -3.23% | 1.24 | 1.2699 | 1.195 | 92,414 |
| Jul 09 2024 | 1.24 | 0.01 | 0.81% | 1.22 | 1.24 | 1.17 | 58,549 |
| Jul 08 2024 | 1.23 | 0.02 | 1.65% | 1.26 | 1.26 | 1.205 | 54,616 |
| Jul 05 2024 | 1.21 | -0.03 | -2.42% | 1.25 | 1.25 | 1.20 | 56,702 |
| Jul 03 2024 | 1.24 | 0.01 | 0.81% | 1.21 | 1.2578 | 1.19 | 74,270 |
| Jul 02 2024 | 1.23 | -0.04 | -3.15% | 1.29 | 1.29 | 1.12 | 192,204 |
| Jul 01 2024 | 1.27 | -0.02 | -1.55% | 1.30 | 1.30 | 1.25 | 27,039 |
| Jun 28 2024 | 1.29 | -0.01 | -0.77% | 1.30 | 1.31 | 1.22 | 64,728 |
| Jun 27 2024 | 1.30 | 0.02 | 1.56% | 1.26 | 1.31 | 1.25 | 69,631 |
| Jun 26 2024 | 1.28 | -0.06 | -4.48% | 1.30 | 1.32 | 1.212 | 192,251 |
| Jun 25 2024 | 1.34 | -0.05 | -3.60% | 1.38 | 1.42 | 1.27 | 160,947 |
