-
5 DAY PERFORMANCE
-44.11% -
1 MONTH PERFORMANCE
-77.19% -
3 MONTH PERFORMANCE
-79.53% -
6 MONTH PERFORMANCE
-96.28% -
YEAR-TO-DATE PERFORMANCE
-97.42% -
1 YEAR PERFORMANCE
-98.25%
Edible Garden AG Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.29 | $0.27 (-8.28%) | $0.29 | $0.25 | 1.47 M | $423,300 |
| 09/27/2024 | $0.44 | $0.29 (-34.14%) | $0.44 | $0.25 | 5.79 M | $461,493 |
| 09/26/2024 | $0.54 | $0.47 (-13.85%) | $0.54 | $0.46 | 364,111 | $740,298 |
| 09/25/2024 | $0.67 | $0.51 (-23.55%) | $0.70 | $0.50 | 1.03 M | $811,750 |
| 09/24/2024 | $0.83 | $0.68 (-18.24%) | $0.83 | $0.67 | 456,626 | $1.08 M |
| 09/23/2024 | $0.86 | $0.81 (-5.58%) | $0.88 | $0.80 | 54,407 | $1.29 M |
| 09/20/2024 | $0.98 | $0.85 (-13.04%) | $0.99 | $0.85 | 72,007 | $1.36 M |
| 09/19/2024 | $0.93 | $0.95 (1.92%) | $0.99 | $0.91 | 40,306 | $1.51 M |
| 09/18/2024 | $0.93 | $0.93 (0%) | $0.95 | $0.91 | 42,400 | $1.48 M |
| 09/17/2024 | $0.99 | $1.00 (1.01%) | $1.00 | $0.94 | 15,643 | $1.59 M |
| 09/16/2024 | $1.01 | $0.99 (-1.98%) | $1.03 | $0.95 | 17,310 | $1.58 M |
| 09/13/2024 | $0.95 | $1.01 (5.8%) | $1.01 | $0.92 | 15,226 | $1.61 M |
| 09/12/2024 | $0.95 | $0.95 (0%) | $0.98 | $0.93 | 17,338 | $1.51 M |
| 09/11/2024 | $0.90 | $0.96 (6.72%) | $0.98 | $0.86 | 26,555 | $1.53 M |
| 09/10/2024 | $0.90 | $0.91 (0.88%) | $0.92 | $0.86 | 22,137 | $1.44 M |
| 09/09/2024 | $0.88 | $0.89 (1.31%) | $0.89 | $0.80 | 52,061 | $1.42 M |
| 09/06/2024 | $1.04 | $0.90 (-13.46%) | $1.04 | $0.87 | 188,508 | $1.43 M |
| 09/05/2024 | $1.04 | $1.04 (0%) | $1.06 | $1.02 | 36,556 | $1.66 M |
| 09/04/2024 | $1.08 | $1.02 (-5.56%) | $1.09 | $1.01 | 62,300 | $1.62 M |
| 09/03/2024 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.06 | 46,530 | $1.70 M |
| 08/30/2024 | $1.14 | $1.14 (0%) | $1.19 | $1.10 | 71,822 | $1.81 M |
| 08/29/2024 | $1.13 | $1.14 (0.88%) | $1.17 | $1.12 | 22,300 | $1.81 M |
| 08/28/2024 | $1.15 | $1.15 (0%) | $1.19 | $1.14 | 51,935 | $1.83 M |
| 08/27/2024 | $1.18 | $1.15 (-2.54%) | $1.23 | $1.14 | 56,039 | $1.83 M |
| 08/26/2024 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.17 | 29,100 | $1.88 M |
| 08/23/2024 | $1.11 | $1.19 (7.21%) | $1.29 | $1.11 | 198,600 | $1.89 M |
| 08/22/2024 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.12 | 93,038 | $1.81 M |
| 08/21/2024 | $1.12 | $1.15 (2.68%) | $1.19 | $1.11 | 109,508 | $1.83 M |
| 08/20/2024 | $1.18 | $1.16 (-1.69%) | $1.21 | $1.16 | 87,700 | $1.85 M |
| 08/19/2024 | $1.13 | $1.21 (7.08%) | $1.24 | $1.13 | 198,400 | $1.93 M |
| 08/16/2024 | $1.24 | $1.14 (-8.06%) | $1.25 | $1.14 | 204,319 | $1.81 M |
| 08/15/2024 | $1.38 | $1.29 (-6.52%) | $1.38 | $1.12 | 878,000 | $2.05 M |
| 08/14/2024 | $1.41 | $1.30 (-7.8%) | $1.58 | $1.23 | 24.10 M | $2.07 M |
| 08/13/2024 | $1.18 | $1.18 (0%) | $1.20 | $1.14 | 30,213 | $1.88 M |
| 08/12/2024 | $1.13 | $1.16 (2.65%) | $1.20 | $1.13 | 20,243 | $1.85 M |
| 08/09/2024 | $1.15 | $1.16 (0.87%) | $1.21 | $1.12 | 45,825 | $337,992 |
| 08/08/2024 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.12 | 14,957 | $329,250 |
| 08/07/2024 | $1.01 | $1.14 (12.87%) | $1.20 | $1.01 | 115,400 | $332,164 |
| 08/06/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.00 | 17,400 | $305,941 |
| 08/05/2024 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.00 | 113,610 | $300,113 |
| 08/02/2024 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.16 | 503,600 | $349,646 |
| 08/01/2024 | $1.31 | $1.32 (0.76%) | $1.35 | $1.30 | 53,600 | $384,611 |
| 07/31/2024 | $1.30 | $1.34 (3.08%) | $1.43 | $1.27 | 187,200 | $390,438 |
| 07/30/2024 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.27 | 24,700 | $378,784 |
| 07/29/2024 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.25 | 40,705 | $384,611 |
| 07/26/2024 | $1.36 | $1.33 (-2.21%) | $1.37 | $1.30 | 38,600 | $387,525 |
| 07/25/2024 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.32 | 60,317 | $390,438 |
| 07/24/2024 | $1.30 | $1.36 (4.62%) | $1.40 | $1.26 | 202,525 | $396,266 |
| 07/23/2024 | $1.32 | $1.32 (0%) | $1.41 | $1.31 | 36,300 | $384,611 |
| 07/22/2024 | $1.38 | $1.35 (-2.17%) | $1.40 | $1.34 | 52,500 | $393,352 |
| 07/19/2024 | $1.36 | $1.38 (1.47%) | $1.44 | $1.32 | 70,700 | $402,093 |
| 07/18/2024 | $1.36 | $1.38 (1.47%) | $1.50 | $1.36 | 138,400 | $402,093 |
| 07/17/2024 | $1.38 | $1.37 (-0.72%) | $1.42 | $1.35 | 37,615 | $399,180 |
| 07/16/2024 | $1.32 | $1.38 (4.55%) | $1.45 | $1.32 | 132,823 | $402,093 |
| 07/15/2024 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.26 | 58,981 | $378,784 |
| 07/12/2024 | $1.32 | $1.34 (1.52%) | $1.41 | $1.31 | 80,420 | $390,438 |
| 07/11/2024 | $1.24 | $1.32 (6.45%) | $1.48 | $1.22 | 337,930 | $384,611 |
| 07/10/2024 | $1.24 | $1.20 (-3.23%) | $1.27 | $1.20 | 94,118 | $349,646 |
| 07/09/2024 | $1.20 | $1.24 (3.33%) | $1.24 | $1.17 | 58,611 | $361,301 |
| 07/08/2024 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.21 | 55,200 | $358,388 |
| 07/05/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.20 | 57,000 | $352,560 |
| 07/03/2024 | $1.21 | $1.25 (3.31%) | $1.26 | $1.19 | 74,300 | $364,215 |
| 07/02/2024 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.12 | 192,235 | $358,388 |
| 07/01/2024 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.25 | 27,041 | $370,042 |