5 DAY PERFORMANCE
-24.14%
1 MONTH PERFORMANCE
+46.12%
3 MONTH PERFORMANCE
+9.52%
6 MONTH PERFORMANCE
-82.31%
YEAR-TO-DATE PERFORMANCE
-28.46%
1 YEAR PERFORMANCE
-97.83%
Edible Garden AG Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.27 | $0.23 (-12.69%) | $0.27 | $0.22 | 4.74 M | $739,532 |
| 01/13/2025 | $0.30 | $0.24 (-18.99%) | $0.30 | $0.24 | 19.63 M | $768,291 |
| 01/10/2025 | $0.29 | $0.30 (4.55%) | $0.31 | $0.25 | 4.57 M | $958,231 |
| 01/08/2025 | $0.32 | $0.30 (-7.61%) | $0.34 | $0.30 | 21.28 M | $932,948 |
| 01/07/2025 | $0.31 | $0.32 (2.38%) | $0.35 | $0.31 | 2.94 M | $1.01 M |
| 01/06/2025 | $0.36 | $0.33 (-7.67%) | $0.42 | $0.33 | 9.53 M | $1.05 M |
| 01/03/2025 | $0.32 | $0.34 (4.88%) | $0.35 | $0.30 | 3.33 M | $1.06 M |
| 01/02/2025 | $0.31 | $0.31 (-0.22%) | $0.33 | $0.29 | 1.95 M | $982,882 |
| 12/31/2024 | $0.33 | $0.32 (-2.58%) | $0.34 | $0.31 | 2.25 M | $1.02 M |
| 12/30/2024 | $0.34 | $0.33 (-3.82%) | $0.37 | $0.31 | 6.90 M | $1.03 M |
| 12/27/2024 | $0.31 | $0.35 (12.65%) | $0.37 | $0.28 | 10.67 M | $1.09 M |
| 12/26/2024 | $0.33 | $0.31 (-6.99%) | $0.33 | $0.29 | 8.23 M | $984,462 |
| 12/24/2024 | $0.34 | $0.36 (6.38%) | $0.38 | $0.28 | 14.49 M | $1.13 M |
| 12/23/2024 | $0.44 | $0.36 (-17.35%) | $0.54 | $0.31 | 410.01 M | $1.14 M |
| 12/20/2024 | $0.15 | $0.24 (58.47%) | $0.47 | $0.14 | 354.33 M | $751,225 |
| 12/19/2024 | $0.15 | $0.15 (-4.28%) | $0.15 | $0.14 | 2.29 M | $459,521 |
| 12/18/2024 | $0.15 | $0.14 (-1.71%) | $0.16 | $0.14 | 1.19 M | $455,412 |
| 12/17/2024 | $0.15 | $0.15 (-2.2%) | $0.15 | $0.14 | 518,209 | $463,313 |
| 12/16/2024 | $0.16 | $0.15 (-5.07%) | $0.16 | $0.15 | 604,500 | $467,738 |
| 12/13/2024 | $0.16 | $0.16 (0.25%) | $0.16 | $0.14 | 1.02 M | $497,446 |
| 12/12/2024 | $0.16 | $0.16 (-3.28%) | $0.17 | $0.16 | 631,728 | $503,766 |
| 12/11/2024 | $0.18 | $0.17 (-3.47%) | $0.18 | $0.16 | 559,342 | $536,951 |
| 12/10/2024 | $0.18 | $0.17 (-3.84%) | $0.18 | $0.16 | 1.98 M | $537,899 |
| 12/09/2024 | $0.17 | $0.17 (0.66%) | $0.18 | $0.17 | 648,109 | $526,837 |
| 12/06/2024 | $0.17 | $0.17 (2.48%) | $0.17 | $0.15 | 754,843 | $534,422 |
| 12/05/2024 | $0.18 | $0.17 (-5.65%) | $0.18 | $0.16 | 1.05 M | $522,413 |
| 12/04/2024 | $0.18 | $0.17 (-2.86%) | $0.19 | $0.17 | 4.56 M | $546,748 |
| 12/03/2024 | $0.16 | $0.17 (7.06%) | $0.17 | $0.15 | 1.24 M | $527,469 |
| 12/02/2024 | $0.17 | $0.16 (-3.89%) | $0.17 | $0.15 | 1.01 M | $507,875 |
| 11/29/2024 | $0.18 | $0.17 (-7.44%) | $0.18 | $0.16 | 487,200 | $526,521 |
| 11/27/2024 | $0.16 | $0.17 (5.73%) | $0.17 | $0.16 | 1.46 M | $536,635 |
| 11/26/2024 | $0.15 | $0.16 (4.8%) | $0.16 | $0.15 | 1.04 M | $496,814 |
| 11/25/2024 | $0.16 | $0.15 (-2.8%) | $0.17 | $0.15 | 1.59 M | $483,540 |
| 11/22/2024 | $0.15 | $0.16 (4.09%) | $0.17 | $0.15 | 840,217 | $506,927 |
| 11/21/2024 | $0.15 | $0.16 (3.18%) | $0.16 | $0.14 | 1.44 M | $502,186 |
| 11/20/2024 | $0.16 | $0.16 (0.39%) | $0.16 | $0.15 | 1.86 M | $491,757 |
| 11/19/2024 | $0.14 | $0.16 (9.79%) | $0.16 | $0.14 | 3.17 M | $496,182 |
| 11/18/2024 | $0.15 | $0.14 (-7.37%) | $0.15 | $0.13 | 638,121 | $440,875 |
| 11/15/2024 | $0.15 | $0.15 (-1.47%) | $0.15 | $0.13 | 924,940 | $467,106 |
| 11/14/2024 | $0.16 | $0.15 (-3.86%) | $0.16 | $0.14 | 2.03 M | $480,064 |
| 11/13/2024 | $0.16 | $0.15 (-6.27%) | $0.18 | $0.14 | 13.09 M | $482,276 |
| 11/12/2024 | $0.18 | $0.17 (-3.67%) | $0.19 | $0.17 | 1.74 M | $548,012 |
| 11/11/2024 | $0.17 | $0.18 (7.27%) | $0.18 | $0.16 | 2.01 M | $573,611 |
| 11/08/2024 | $0.15 | $0.17 (13.24%) | $0.18 | $0.15 | 3.28 M | $546,116 |
| 11/07/2024 | $0.15 | $0.16 (5.01%) | $0.16 | $0.15 | 2.11 M | $497,130 |
| 11/06/2024 | $0.14 | $0.15 (3.27%) | $0.16 | $0.14 | 4.68 M | $469,318 |
| 11/05/2024 | $0.13 | $0.15 (14%) | $0.16 | $0.13 | 2.62 M | $468,370 |
| 11/04/2024 | $0.13 | $0.13 (2.92%) | $0.13 | $0.12 | 1.14 M | $422,860 |
| 11/01/2024 | $0.15 | $0.13 (-10.77%) | $0.15 | $0.13 | 1.43 M | $418,752 |
| 10/31/2024 | $0.14 | $0.14 (3.46%) | $0.14 | $0.13 | 1.85 M | $454,148 |
| 10/30/2024 | $0.14 | $0.14 (-0.14%) | $0.16 | $0.14 | 3.88 M | $452,252 |
| 10/29/2024 | $0.16 | $0.15 (-8.09%) | $0.17 | $0.14 | 9.93 M | $466,790 |
| 10/28/2024 | $0.21 | $0.19 (-10.91%) | $0.22 | $0.17 | 11.96 M | $603,635 |
| 10/25/2024 | $0.27 | $0.22 (-21.68%) | $0.32 | $0.22 | 139.31 M | $679,484 |
| 10/24/2024 | $0.21 | $0.21 (1.81%) | $0.23 | $0.19 | 3.39 M | $676,008 |
| 10/23/2024 | $0.23 | $0.22 (-3.51%) | $0.25 | $0.21 | 7.30 M | $686,121 |
| 10/22/2024 | $0.22 | $0.22 (2.76%) | $0.29 | $0.20 | 25.11 M | $704,767 |
| 10/21/2024 | $0.21 | $0.22 (3.33%) | $0.24 | $0.20 | 3.95 M | $685,805 |
| 10/18/2024 | $0.21 | $0.21 (-2.03%) | $0.22 | $0.21 | 600,735 | $657,362 |
| 10/17/2024 | $0.21 | $0.21 (1.19%) | $0.22 | $0.21 | 559,700 | $673,164 |
| 10/16/2024 | $0.21 | $0.21 (1.43%) | $0.22 | $0.21 | 1.79 M | $673,164 |
| 10/15/2024 | $0.21 | $0.21 (-0.47%) | $0.22 | $0.21 | 859,800 | $663,682 |