5 DAY PERFORMANCE
-12.71%
1 MONTH PERFORMANCE
-27.78%
3 MONTH PERFORMANCE
-68.67%
6 MONTH PERFORMANCE
-80.08%
YEAR-TO-DATE PERFORMANCE
-14.49%
1 YEAR PERFORMANCE
-92.32%
Edible Garden AG Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $0.57 | $0.52 (-7.97%) | $0.58 | $0.51 | 433.37 K | $1.54 M |
| 01/23/2026 | $0.60 | $0.58 (-3.34%) | $0.62 | $0.56 | 343.24 K | $1.71 M |
| 01/22/2026 | $0.59 | $0.60 (0.97%) | $0.63 | $0.58 | 425.40 K | $1.75 M |
| 01/21/2026 | $0.63 | $0.57 (-9.14%) | $0.64 | $0.56 | 311.60 K | $1.68 M |
| 01/20/2026 | $0.63 | $0.63 (-0.69%) | $0.67 | $0.61 | 264.32 K | $1.85 M |
| 01/16/2026 | $0.67 | $0.66 (-2.16%) | $0.68 | $0.63 | 391.10 K | $1.94 M |
| 01/15/2026 | $0.72 | $0.70 (-3.42%) | $0.74 | $0.63 | 603.31 K | $2.04 M |
| 01/14/2026 | $0.80 | $0.75 (-6.69%) | $0.81 | $0.61 | 1.83 M | $2.19 M |
| 01/13/2026 | $0.72 | $0.84 (17.29%) | $1.24 | $0.70 | 49.94 M | $2.47 M |
| 01/12/2026 | $0.70 | $0.63 (-10.14%) | $0.71 | $0.60 | 2.44 M | $1.85 M |
| 01/09/2026 | $0.70 | $0.68 (-2.98%) | $0.73 | $0.65 | 110.26 K | $1.99 M |
| 01/08/2026 | $0.78 | $0.70 (-9.49%) | $0.78 | $0.70 | 113.20 K | $2.06 M |
| 01/07/2026 | $0.85 | $0.78 (-7.66%) | $0.86 | $0.78 | 205.03 K | $2.30 M |
| 01/06/2026 | $0.73 | $0.87 (19.85%) | $1.04 | $0.71 | 917.30 K | $2.57 M |
| 01/05/2026 | $0.72 | $0.72 (0.68%) | $0.80 | $0.70 | 124.75 K | $2.13 M |
| 01/02/2026 | $0.62 | $0.68 (10.47%) | $0.71 | $0.60 | 90.83 K | $2.00 M |
| 12/31/2025 | $0.52 | $0.61 (15.85%) | $0.61 | $0.52 | 143.25 K | $1.78 M |
| 12/30/2025 | $0.55 | $0.54 (-0.93%) | $0.57 | $0.48 | 284.41 K | $1.60 M |
| 12/29/2025 | $0.68 | $0.57 (-16.45%) | $0.71 | $0.56 | 222.43 K | $1.67 M |
| 12/26/2025 | $0.86 | $0.72 (-16.27%) | $0.86 | $0.70 | 174.10 K | $2.11 M |
| 12/24/2025 | $0.86 | $0.84 (-2.1%) | $0.91 | $0.80 | 91.44 K | $2.48 M |
| 12/23/2025 | $1.00 | $0.87 (-13.17%) | $1.00 | $0.83 | 299.65 K | $2.55 M |
| 12/22/2025 | $1.02 | $1.00 (-1.96%) | $1.05 | $1.00 | 95.50 K | $2.93 M |
| 12/19/2025 | $1.13 | $1.05 (-7.08%) | $1.18 | $1.02 | 138.31 K | $3.08 M |
| 12/18/2025 | $1.26 | $1.15 (-8.73%) | $1.29 | $1.12 | 144.75 K | $3.37 M |
| 12/17/2025 | $1.28 | $1.27 (-0.78%) | $1.47 | $1.24 | 402.74 K | $3.73 M |
| 12/16/2025 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.14 | 48.53 K | $3.49 M |
| 12/15/2025 | $1.30 | $1.17 (-10%) | $1.32 | $1.13 | 86.04 K | $3.43 M |
| 12/12/2025 | $1.28 | $1.30 (1.56%) | $1.42 | $1.25 | 133.44 K | $3.81 M |
| 12/11/2025 | $1.33 | $1.25 (-6.02%) | $1.35 | $1.25 | 78.74 K | $3.67 M |
| 12/10/2025 | $1.49 | $1.35 (-9.4%) | $1.49 | $1.32 | 99.78 K | $3.96 M |
| 12/09/2025 | $1.30 | $1.41 (8.46%) | $1.45 | $1.25 | 243.10 K | $4.14 M |
| 12/08/2025 | $1.39 | $1.24 (-10.79%) | $1.39 | $1.23 | 40.69 K | $3.64 M |
| 12/05/2025 | $1.40 | $1.34 (-4.29%) | $1.48 | $1.29 | 133.00 K | $3.93 M |
| 12/04/2025 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.25 | 148.94 K | $3.79 M |
| 12/03/2025 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.19 | 27.92 K | $3.58 M |
| 12/02/2025 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.10 | 40.31 K | $3.46 M |
| 12/01/2025 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.18 | 10.00 K | $3.64 M |
| 11/28/2025 | $1.21 | $1.26 (4.13%) | $1.30 | $1.21 | 12.04 K | $3.70 M |
| 11/26/2025 | $1.19 | $1.20 (0.84%) | $1.23 | $1.15 | 46.22 K | $3.52 M |
| 11/25/2025 | $1.11 | $1.19 (7.21%) | $1.20 | $1.11 | 16.41 K | $3.49 M |
| 11/24/2025 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.10 | 33.76 K | $3.37 M |
| 11/21/2025 | $1.08 | $1.15 (6.48%) | $1.25 | $1.05 | 108.90 K | $3.37 M |
| 11/20/2025 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.07 | 74.07 K | $3.14 M |
| 11/19/2025 | $1.30 | $1.12 (-13.85%) | $1.33 | $1.06 | 223.20 K | $3.29 M |
| 11/18/2025 | $1.20 | $1.26 (5%) | $1.26 | $1.17 | 42.66 K | $3.70 M |
| 11/17/2025 | $1.28 | $1.21 (-5.47%) | $1.38 | $1.21 | 60.95 K | $3.55 M |
| 11/14/2025 | $1.34 | $1.31 (-2.24%) | $1.39 | $1.30 | 55.00 K | $3.84 M |
| 11/13/2025 | $1.43 | $1.34 (-6.29%) | $1.43 | $1.30 | 54.05 K | $3.93 M |
| 11/12/2025 | $1.38 | $1.36 (-1.45%) | $1.41 | $1.33 | 74.72 K | $3.99 M |
| 11/11/2025 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.37 | 41.24 K | $4.08 M |
| 11/10/2025 | $1.43 | $1.44 (0.7%) | $1.47 | $1.39 | 42.14 K | $4.23 M |
| 11/07/2025 | $1.50 | $1.42 (-5.33%) | $1.54 | $1.40 | 77.60 K | $3.00 M |
| 11/06/2025 | $1.64 | $1.50 (-8.54%) | $1.65 | $1.48 | 63.22 K | $3.16 M |
| 11/05/2025 | $1.64 | $1.64 (0%) | $1.67 | $1.60 | 52.20 K | $3.46 M |
| 11/04/2025 | $1.58 | $1.60 (1.27%) | $1.64 | $1.57 | 47.76 K | $3.37 M |
| 11/03/2025 | $1.59 | $1.65 (3.77%) | $1.70 | $1.57 | 139.60 K | $3.48 M |
| 10/31/2025 | $1.58 | $1.59 (0.63%) | $1.64 | $1.58 | 68.76 K | $3.35 M |
| 10/30/2025 | $1.64 | $1.61 (-1.83%) | $1.70 | $1.59 | 114.40 K | $3.40 M |
| 10/29/2025 | $1.62 | $1.64 (1.23%) | $1.73 | $1.58 | 145.80 K | $3.46 M |
| 10/28/2025 | $1.66 | $1.62 (-2.41%) | $1.73 | $1.61 | 72.80 K | $3.42 M |
| 10/27/2025 | $1.64 | $1.66 (1.22%) | $1.73 | $1.64 | 91.10 K | $3.50 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.
