5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
-28.30%
3 MONTH PERFORMANCE
-66.25%
6 MONTH PERFORMANCE
-42.60%
YEAR-TO-DATE PERFORMANCE
-76.37%
1 YEAR PERFORMANCE
-98.45%
Edible Garden AG Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.87 | $1.90 (1.6%) | $1.99 | $1.83 | 119,845 | $6.00 M |
| 04/29/2025 | $1.90 | $1.90 (0%) | $1.94 | $1.85 | 28,626 | $6.00 M |
| 04/28/2025 | $1.93 | $1.90 (-1.55%) | $1.97 | $1.85 | 48,700 | $6.00 M |
| 04/25/2025 | $1.92 | $1.93 (0.52%) | $2.05 | $1.87 | 77,100 | $6.10 M |
| 04/24/2025 | $1.92 | $1.93 (0.52%) | $2.05 | $1.91 | 120,785 | $6.10 M |
| 04/23/2025 | $1.92 | $1.89 (-1.56%) | $1.95 | $1.89 | 42,947 | $5.97 M |
| 04/22/2025 | $1.86 | $1.90 (2.15%) | $1.94 | $1.83 | 93,710 | $6.00 M |
| 04/21/2025 | $1.90 | $1.86 (-2.11%) | $1.94 | $1.82 | 21,422 | $5.88 M |
| 04/17/2025 | $1.86 | $1.90 (2.15%) | $1.93 | $1.85 | 26,500 | $6.00 M |
| 04/16/2025 | $1.97 | $1.86 (-5.58%) | $2.01 | $1.83 | 54,164 | $5.88 M |
| 04/15/2025 | $1.99 | $1.94 (-2.51%) | $2.03 | $1.85 | 56,636 | $6.13 M |
| 04/14/2025 | $2.08 | $1.99 (-4.33%) | $2.12 | $1.94 | 138,836 | $6.29 M |
| 04/11/2025 | $1.98 | $1.99 (0.51%) | $2.05 | $1.83 | 129,526 | $6.29 M |
| 04/10/2025 | $2.25 | $1.98 (-12%) | $2.25 | $1.92 | 93,700 | $6.26 M |
| 04/09/2025 | $2.10 | $2.13 (1.43%) | $2.26 | $2.03 | 83,383 | $6.73 M |
| 04/08/2025 | $2.14 | $2.10 (-1.87%) | $2.35 | $2.10 | 27,044 | $6.64 M |
| 04/07/2025 | $2.11 | $2.13 (0.95%) | $2.23 | $1.92 | 32,648 | $6.73 M |
| 04/04/2025 | $2.35 | $2.26 (-3.83%) | $2.36 | $2.16 | 57,519 | $7.14 M |
| 04/03/2025 | $2.73 | $2.50 (-8.42%) | $2.73 | $2.40 | 35,400 | $7.90 M |
| 04/02/2025 | $2.61 | $2.81 (7.66%) | $2.95 | $2.60 | 65,300 | $8.88 M |
| 04/01/2025 | $2.37 | $2.65 (11.81%) | $2.95 | $2.35 | 48,706 | $8.38 M |
| 03/31/2025 | $3.11 | $2.43 (-21.86%) | $3.12 | $2.27 | 153,712 | $7.68 M |
| 03/28/2025 | $3.55 | $3.47 (-2.25%) | $3.72 | $3.19 | 45,200 | $10.97 M |
| 03/27/2025 | $3.83 | $3.62 (-5.48%) | $4.15 | $3.53 | 121,488 | $11.44 M |
| 03/26/2025 | $2.99 | $3.84 (28.43%) | $3.97 | $2.96 | 531,034 | $12.14 M |
| 03/25/2025 | $2.60 | $2.89 (11.15%) | $2.90 | $2.60 | 40,945 | $9.13 M |
| 03/24/2025 | $2.57 | $2.55 (-0.78%) | $2.70 | $2.50 | 19,149 | $8.06 M |
| 03/21/2025 | $2.72 | $2.57 (-5.51%) | $2.72 | $2.51 | 29,124 | $8.12 M |
| 03/20/2025 | $2.72 | $2.66 (-2.21%) | $2.85 | $2.63 | 18,679 | $8.41 M |
| 03/19/2025 | $2.65 | $2.75 (3.77%) | $2.82 | $2.59 | 23,100 | $8.69 M |
| 03/18/2025 | $2.65 | $2.65 (0%) | $2.76 | $2.57 | 21,500 | $8.38 M |
| 03/17/2025 | $2.82 | $2.61 (-7.45%) | $2.82 | $2.50 | 77,785 | $8.25 M |
| 03/14/2025 | $2.40 | $2.82 (17.5%) | $2.86 | $2.40 | 111,413 | $8.91 M |
| 03/13/2025 | $2.05 | $2.40 (17.07%) | $2.49 | $2.05 | 104,339 | $7.58 M |
| 03/12/2025 | $1.91 | $2.09 (9.42%) | $2.13 | $1.87 | 55,975 | $6.61 M |
| 03/11/2025 | $1.91 | $1.94 (1.57%) | $1.95 | $1.81 | 71,200 | $6.13 M |
| 03/10/2025 | $2.10 | $1.92 (-8.57%) | $2.11 | $1.88 | 69,211 | $6.07 M |
| 03/07/2025 | $2.20 | $2.13 (-3.18%) | $2.22 | $2.09 | 44,329 | $6.73 M |
| 03/06/2025 | $2.21 | $2.23 (0.9%) | $2.39 | $2.21 | 74,917 | $7.05 M |
| 03/05/2025 | $2.21 | $2.41 (9.05%) | $2.49 | $1.93 | 188,400 | $7.62 M |
| 03/04/2025 | $2.53 | $2.30 (-9.09%) | $2.86 | $2.25 | 297,625 | $7.27 M |
| 03/03/2025 | $3.77 | $2.79 (-25.99%) | $3.77 | $2.62 | 381,220 | $8.82 M |
| 02/28/2025 | $4.00 | $3.98 (-0.5%) | $4.14 | $3.64 | 91,136 | $12.58 M |
| 02/27/2025 | $4.69 | $4.25 (-9.38%) | $4.71 | $4.25 | 136,677 | $13.43 M |
| 02/26/2025 | $4.83 | $5.10 (5.59%) | $5.43 | $4.83 | 38,181 | $16.12 M |
| 02/25/2025 | $5.06 | $4.96 (-1.98%) | $5.34 | $4.80 | 54,392 | $15.68 M |
| 02/24/2025 | $5.57 | $5.40 (-3.05%) | $5.92 | $4.88 | 103,737 | $17.07 M |
| 02/21/2025 | $5.88 | $5.45 (-7.31%) | $5.88 | $5.38 | 80,716 | $17.22 M |
| 02/20/2025 | $5.53 | $5.83 (5.42%) | $6.10 | $5.38 | 127,504 | $18.43 M |
| 02/19/2025 | $5.65 | $5.83 (3.19%) | $6.24 | $5.25 | 336,164 | $18.43 M |
| 02/18/2025 | $5.69 | $5.58 (-1.93%) | $7.75 | $5.12 | 2.01 M | $17.63 M |
| 02/14/2025 | $4.47 | $5.04 (12.75%) | $5.22 | $4.42 | 624,544 | $15.93 M |
| 02/13/2025 | $4.38 | $4.43 (1.14%) | $4.50 | $4.25 | 69,981 | $14.00 M |
| 02/12/2025 | $4.50 | $4.47 (-0.67%) | $4.66 | $4.06 | 105,552 | $14.13 M |
| 02/11/2025 | $4.50 | $4.45 (-1.11%) | $4.55 | $4.34 | 100,093 | $14.06 M |
| 02/10/2025 | $4.70 | $4.63 (-1.49%) | $4.92 | $4.50 | 105,916 | $14.63 M |
| 02/07/2025 | $4.85 | $4.81 (-0.82%) | $5.00 | $4.62 | 110,996 | $15.20 M |
| 02/06/2025 | $4.82 | $5.00 (3.73%) | $5.25 | $4.75 | 208,032 | $15.80 M |
| 02/05/2025 | $6.80 | $5.20 (-23.53%) | $7.06 | $4.55 | 2.67 M | $16.43 M |
| 02/04/2025 | $5.50 | $5.25 (-4.55%) | $5.50 | $5.20 | 53,208 | $16.59 M |
| 02/03/2025 | $5.50 | $5.49 (-0.18%) | $5.51 | $5.06 | 88,372 | $17.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
