Edible Garden AG Inc (EDBLW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.0276 | 0.0167 | 153.21 | 0.0115999 | 0.039 | 0.0115999 | 47505 |
| 1734651300 | 0.0109 | -0.0001 | -0.91 | 0.0087 | 0.011 | 0.0087 | 8562 |
| 1734564900 | 0.011 | 0.0002 | 1.85 | 0.010699 | 0.011 | 0.010145 | 18656 |
| 1734478500 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1734392100 | 0.0108 | 0 | 0.00 | 0.0108 | 0.0108 | 0.0108 | 0 |
| 1734132900 | 0.0108 | 0.0012001 | 12.50 | 0.0091 | 0.0109 | 0.0091 | 4578 |
| 1734046500 | 0.0095999 | -0.0014 | -12.73 | 0.00945 | 0.0095999 | 0.00945 | 486 |
| 1733960100 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1733873700 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 11179 |
| 1733787300 | 0.011 | 0.0015 | 15.79 | 0.011 | 0.011 | 0.011 | 1005 |
| 1733528100 | 0.0095 | -0.0031 | -24.60 | 0.0127 | 0.0127 | 0.0052 | 85436 |
| 1733441700 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1733355300 | 0.0126 | -0.0001 | -0.79 | 0.012601 | 0.019 | 0.0126 | 6851 |
| 1733268900 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0127 | 0.0127 | 0 |
| 1733182500 | 0.0127 | 0.0001 | 0.79 | 0.0126 | 0.0127 | 0.0126 | 996 |
| 1732917840 | 0.0126 | 0 | 0.00 | 0.0126 | 0.0126 | 0.0126 | 0 |
| 1732750500 | 0.0126 | -1.0E-6 | -0.01 | 0.0125 | 0.0126 | 0.0125 | 450 |
| 1732664100 | 0.012601 | 0 | 0.00 | 0.012601 | 0.012601 | 0.012601 | 0 |
| 1732577700 | 0.012601 | -0.002399 | -15.99 | 0.019 | 0.019 | 0.012601 | 1200 |
| 1732318500 | 0.015 | -0.0044 | -22.68 | 0.015001 | 0.017151 | 0.015 | 1150 |
| 1732232100 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1732145700 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1732059300 | 0.0194 | 0 | 0.00 | 0.0194 | 0.0194 | 0.0194 | 0 |
| 1731972900 | 0.0194 | 0 | 0.00 | 0.0193 | 0.0194 | 0.0193 | 3 |
| 1731713700 | 0.0194 | -0.0001 | -0.51 | 0.014 | 0.0194 | 0.014 | 2499 |
| 1731627300 | 0.0195 | -0.0001 | -0.51 | 0.0195 | 0.0195 | 0.0195 | 216 |
| 1731540900 | 0.0196 | 0.0001 | 0.51 | 0.0195 | 0.0197 | 0.0195 | 386 |
| 1731454500 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1731368100 | 0.0195 | 0.007 | 56.00 | 0.0195 | 0.0195 | 0.0195 | 3188 |
| 1731108900 | 0.0125 | -0.0025 | -16.67 | 0.0125 | 0.0125 | 0.0125 | 375 |
| 1731022500 | 0.015 | 0.0013 | 9.49 | 0.0149 | 0.015 | 0.0148 | 4469 |
| 1730936100 | 0.0137 | 0.001099 | 8.72 | 0.0126 | 0.0149 | 0.0126 | 4870 |
| 1730849700 | 0.012601 | 1.0E-6 | 0.01 | 0.0165 | 0.0165 | 0.012601 | 230 |
| 1730763300 | 0.0126 | -0.0066 | -34.38 | 0.016 | 0.0195 | 0.0126 | 629 |
| 1730500500 | 0.0191999 | 0 | 0.00 | 0.0191999 | 0.0191999 | 0.0191999 | 88 |
| 1730414100 | 0.0191999 | 0.0001119 | 0.59 | 0.0191999 | 0.0191999 | 0.0191999 | 140 |
| 1730327700 | 0.019088 | -0.008712 | -31.34 | 0.0277 | 0.0277 | 0.0147 | 10049 |
| 1730241300 | 0.0278 | 0.008394 | 43.25 | 0.0194 | 0.0278 | 0.0194 | 1609 |
| 1730154900 | 0.019406 | 0.008806 | 83.08 | 0.0284 | 0.0285 | 0.0194 | 41321 |
| 1729895700 | 0.0106 | -0.005 | -32.05 | 0.0224 | 0.0251 | 0.0078 | 39117 |
| 1729809300 | 0.0156 | 0.0045 | 40.54 | 0.0145 | 0.0156 | 0.012 | 600 |
| 1729722900 | 0.0111 | -0.0069 | -38.33 | 0.02 | 0.021901 | 0.0076 | 23335 |
| 1729636500 | 0.018 | 0.0049 | 37.40 | 0.0175 | 0.021501 | 0.0175 | 6795 |
| 1729550100 | 0.0131 | -0.0109 | -45.42 | 0.024 | 0.024 | 0.013053 | 3466 |
| 1729290900 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 238 |
| 1729204500 | 0.024 | 0.0058 | 31.87 | 0.0113 | 0.024 | 0.0113 | 4622 |
| 1729118100 | 0.0182 | -0.006 | -24.79 | 0.024 | 0.025 | 0.0182 | 2134 |
| 1729031700 | 0.0242 | 0.009099 | 60.25 | 0.0197 | 0.025 | 0.0178 | 11321 |
| 1728945300 | 0.015101 | -0.004699 | -23.73 | 0.0198 | 0.0198 | 0.0103 | 1773 |
| 1728686100 | 0.0198 | 0.0055 | 38.46 | 0.0143 | 0.0198 | 0.0122 | 32129 |
| 1728599700 | 0.0143 | 0 | 0.00 | 0.01 | 0.0143 | 0.01 | 550 |
| 1728513300 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 1468 |
| 1728426900 | 0.0143 | 0 | 0.00 | 0.01 | 0.0143 | 0.01 | 750 |
| 1728340500 | 0.0143 | 0 | 0.00 | 0.0143 | 0.0143 | 0.0143 | 0 |
| 1728081300 | 0.0143 | -0.0002 | -1.38 | 0.0076 | 0.0143 | 0.0076 | 350 |
| 1727994900 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1727908500 | 0.0145 | 0.005 | 52.63 | 0.01 | 0.0145 | 0.01 | 936 |
| 1727822100 | 0.0095 | -0.003 | -24.00 | 0.0095 | 0.0095 | 0.0095 | 100 |
| 1727735520 | 0.0125 | 0.003 | 31.58 | 0.0125 | 0.0125 | 0.0125 | 100 |
| 1727476500 | 0.0095 | -0.004399 | -31.65 | 0.0111 | 0.0111 | 0.009271 | 29872 |
| 1727390100 | 0.013899 | 0 | 0.00 | 0.013899 | 0.013899 | 0.013899 | 0 |
| 1727303700 | 0.013899 | -0.001001 | -6.72 | 0.0111 | 0.013899 | 0.0111 | 600 |
| 1727217300 | 0.0149 | 0 | 0.00 | 0.0149 | 0.0149 | 0.0149 | 0 |
| 1727130900 | 0.0149 | 0.0004 | 2.76 | 0.0148 | 0.0149 | 0.0148 | 531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
