5 DAY PERFORMANCE
-2.06%
1 MONTH PERFORMANCE
-49.70%
3 MONTH PERFORMANCE
-72.56%
6 MONTH PERFORMANCE
-83.96%
YEAR-TO-DATE PERFORMANCE
-45.39%
1 YEAR PERFORMANCE
-93.43%
Edible Garden AG Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.31 | $3.32 (0.3%) | $3.34 | $3.19 | 39.45 K | $959.78 K |
| 02/13/2026 | $3.32 | $3.35 (0.9%) | $3.61 | $3.14 | 72.52 K | $982.99 K |
| 02/12/2026 | $3.74 | $3.39 (-9.36%) | $3.80 | $3.38 | 60.90 K | $994.73 K |
| 02/11/2026 | $3.80 | $3.80 (0%) | $3.98 | $3.56 | 69.42 K | $1.12 M |
| 02/10/2026 | $3.86 | $3.80 (-1.55%) | $3.86 | $3.54 | 64.50 K | $1.12 M |
| 02/09/2026 | $3.64 | $3.76 (3.3%) | $4.40 | $3.56 | 547.32 K | $1.10 M |
| 02/06/2026 | $3.17 | $3.60 (13.56%) | $3.60 | $3.17 | 46.35 K | $10.56 M |
| 02/05/2026 | $3.31 | $3.22 (-2.72%) | $3.36 | $2.93 | 68.02 K | $9.45 M |
| 02/04/2026 | $3.60 | $3.52 (-2.22%) | $3.84 | $3.34 | 155.72 K | $10.33 M |
| 02/03/2026 | $4.86 | $3.86 (-20.58%) | $7.54 | $3.20 | 1.28 M | $11.33 M |
| 02/02/2026 | $4.84 | $4.47 (-7.64%) | $4.84 | $4.40 | 59.60 K | $13.12 M |
| 01/30/2026 | $5.00 | $4.85 (-3%) | $5.43 | $4.55 | 73.99 K | $14.23 M |
| 01/29/2026 | $5.20 | $5.10 (-1.92%) | $5.30 | $5.01 | 7.99 K | $14.96 M |
| 01/28/2026 | $5.30 | $5.15 (-2.83%) | $5.33 | $5.05 | 14.07 K | $15.11 M |
| 01/27/2026 | $5.40 | $5.13 (-5%) | $5.59 | $5.10 | 11.68 K | $15.05 M |
| 01/26/2026 | $5.69 | $5.23 (-8.08%) | $5.80 | $5.12 | 43.34 K | $15.35 M |
| 01/23/2026 | $6.04 | $5.84 (-3.31%) | $6.16 | $5.60 | 34.32 K | $17.14 M |
| 01/22/2026 | $5.90 | $5.96 (1.02%) | $6.30 | $5.82 | 42.54 K | $17.49 M |
| 01/21/2026 | $6.30 | $5.72 (-9.21%) | $6.40 | $5.60 | 31.16 K | $16.78 M |
| 01/20/2026 | $6.33 | $6.29 (-0.63%) | $6.72 | $6.06 | 26.43 K | $18.46 M |
| 01/16/2026 | $6.75 | $6.60 (-2.22%) | $6.80 | $6.30 | 39.11 K | $19.37 M |
| 01/15/2026 | $7.20 | $6.95 (-3.47%) | $7.35 | $6.30 | 60.33 K | $20.39 M |
| 01/14/2026 | $8.00 | $7.47 (-6.63%) | $8.10 | $6.14 | 183.48 K | $21.92 M |
| 01/13/2026 | $7.17 | $8.40 (17.15%) | $12.40 | $7.00 | 4.99 M | $24.65 M |
| 01/12/2026 | $7.00 | $6.29 (-10.14%) | $7.05 | $6.00 | 243.66 K | $18.46 M |
| 01/09/2026 | $6.99 | $6.78 (-3%) | $7.26 | $6.50 | 11.03 K | $19.89 M |
| 01/08/2026 | $7.77 | $7.03 (-9.52%) | $7.80 | $7.00 | 11.32 K | $20.63 M |
| 01/07/2026 | $8.50 | $7.85 (-7.65%) | $8.60 | $7.75 | 20.50 K | $23.03 M |
| 01/06/2026 | $7.30 | $8.75 (19.86%) | $10.40 | $7.11 | 91.73 K | $25.68 M |
| 01/05/2026 | $7.20 | $7.25 (0.69%) | $7.99 | $7.00 | 12.47 K | $21.27 M |
| 01/02/2026 | $6.17 | $6.82 (10.53%) | $7.15 | $6.02 | 9.05 K | $20.01 M |
| 12/31/2025 | $5.25 | $6.08 (15.81%) | $6.15 | $5.23 | 14.32 K | $17.84 M |
| 12/30/2025 | $5.50 | $5.45 (-0.91%) | $5.70 | $4.81 | 28.42 K | $15.99 M |
| 12/29/2025 | $6.81 | $5.69 (-16.45%) | $7.10 | $5.64 | 22.24 K | $16.70 M |
| 12/26/2025 | $8.60 | $7.20 (-16.28%) | $8.60 | $7.00 | 17.41 K | $21.13 M |
| 12/24/2025 | $8.63 | $8.45 (-2.09%) | $9.10 | $8.02 | 9.14 K | $24.79 M |
| 12/23/2025 | $10.00 | $8.68 (-13.2%) | $10.00 | $8.27 | 29.93 K | $25.47 M |
| 12/22/2025 | $10.20 | $10.00 (-1.96%) | $10.54 | $10.00 | 9.55 K | $29.34 M |
| 12/19/2025 | $11.30 | $10.50 (-7.08%) | $11.80 | $10.20 | 13.81 K | $30.81 M |
| 12/18/2025 | $12.60 | $11.50 (-8.73%) | $12.90 | $11.20 | 14.47 K | $33.74 M |
| 12/17/2025 | $12.80 | $12.70 (-0.78%) | $14.70 | $12.45 | 40.24 K | $37.27 M |
| 12/16/2025 | $12.05 | $11.90 (-1.24%) | $12.09 | $11.40 | 4.85 K | $34.92 M |
| 12/15/2025 | $13.00 | $11.70 (-10%) | $13.20 | $11.30 | 8.59 K | $34.33 M |
| 12/12/2025 | $12.80 | $13.00 (1.56%) | $14.25 | $12.50 | 13.34 K | $38.15 M |
| 12/11/2025 | $13.30 | $12.50 (-6.02%) | $13.50 | $12.50 | 7.87 K | $36.68 M |
| 12/10/2025 | $14.90 | $13.50 (-9.4%) | $14.90 | $13.17 | 9.97 K | $39.61 M |
| 12/09/2025 | $13.00 | $14.10 (8.46%) | $14.50 | $12.50 | 24.31 K | $41.37 M |
| 12/08/2025 | $13.90 | $12.40 (-10.79%) | $13.90 | $12.30 | 4.04 K | $36.39 M |
| 12/05/2025 | $14.00 | $13.40 (-4.29%) | $14.82 | $12.90 | 13.30 K | $39.32 M |
| 12/04/2025 | $13.10 | $12.90 (-1.53%) | $13.10 | $12.47 | 14.85 K | $37.85 M |
| 12/03/2025 | $12.30 | $12.15 (-1.22%) | $12.40 | $11.86 | 2.79 K | $35.65 M |
| 12/02/2025 | $12.40 | $11.80 (-4.84%) | $12.50 | $11.00 | 4.03 K | $34.62 M |
| 12/01/2025 | $12.60 | $12.40 (-1.59%) | $12.60 | $11.80 | 1.00 K | $36.39 M |
| 11/28/2025 | $12.10 | $12.58 (3.97%) | $13.00 | $12.10 | 1.20 K | $36.91 M |
| 11/26/2025 | $11.90 | $12.00 (0.84%) | $12.30 | $11.50 | 4.62 K | $35.21 M |
| 11/25/2025 | $11.10 | $11.90 (7.21%) | $12.00 | $11.10 | 1.64 K | $34.92 M |
| 11/24/2025 | $12.00 | $11.50 (-4.17%) | $12.00 | $11.00 | 3.35 K | $33.74 M |
| 11/21/2025 | $10.80 | $11.50 (6.48%) | $12.45 | $10.45 | 10.89 K | $33.74 M |
| 11/20/2025 | $11.20 | $10.70 (-4.46%) | $11.20 | $10.70 | 7.39 K | $31.40 M |
| 11/19/2025 | $13.00 | $11.20 (-13.85%) | $13.30 | $10.55 | 22.32 K | $32.86 M |
| 11/18/2025 | $12.00 | $12.60 (5%) | $12.65 | $11.70 | 4.26 K | $36.97 M |
| 11/17/2025 | $12.80 | $12.10 (-5.47%) | $13.80 | $12.10 | 6.08 K | $35.51 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.
