-
5 DAY PERFORMANCE
-13.19% -
1 MONTH PERFORMANCE
-28.91% -
3 MONTH PERFORMANCE
-88.46% -
6 MONTH PERFORMANCE
-96.49% -
YEAR-TO-DATE PERFORMANCE
-98.51% -
1 YEAR PERFORMANCE
-98.52%
Edible Garden AG Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $0.16 | $0.15 (-3.86%) | $0.16 | $0.14 | 1.93 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 | $274,986 |
| 11/07/2024 | $0.15 | $0.16 (5.01%) | $0.16 | $0.15 | 2.11 M | $250,320 |
| 11/06/2024 | $0.14 | $0.15 (3.27%) | $0.16 | $0.14 | 4.68 M | $236,316 |
| 11/05/2024 | $0.13 | $0.15 (14%) | $0.16 | $0.13 | 2.62 M | $235,839 |
| 11/04/2024 | $0.13 | $0.13 (2.92%) | $0.13 | $0.12 | 1.14 M | $212,923 |
| 11/01/2024 | $0.15 | $0.13 (-10.77%) | $0.15 | $0.13 | 1.43 M | $210,855 |
| 10/31/2024 | $0.14 | $0.14 (3.46%) | $0.14 | $0.13 | 1.85 M | $228,678 |
| 10/30/2024 | $0.14 | $0.14 (-0.14%) | $0.16 | $0.14 | 3.88 M | $227,723 |
| 10/29/2024 | $0.16 | $0.15 (-8.09%) | $0.17 | $0.14 | 9.93 M | $235,043 |
| 10/28/2024 | $0.21 | $0.19 (-10.91%) | $0.22 | $0.17 | 11.96 M | $303,949 |
| 10/25/2024 | $0.27 | $0.22 (-21.68%) | $0.32 | $0.22 | 139.31 M | $342,141 |
| 10/24/2024 | $0.21 | $0.21 (1.81%) | $0.23 | $0.19 | 3.39 M | $340,391 |
| 10/23/2024 | $0.23 | $0.22 (-3.51%) | $0.25 | $0.21 | 7.30 M | $345,483 |
| 10/22/2024 | $0.22 | $0.22 (2.76%) | $0.29 | $0.20 | 25.11 M | $354,872 |
| 10/21/2024 | $0.21 | $0.22 (3.33%) | $0.24 | $0.20 | 3.95 M | $345,324 |
| 10/18/2024 | $0.21 | $0.21 (-2.03%) | $0.22 | $0.21 | 600,735 | $331,002 |
| 10/17/2024 | $0.21 | $0.21 (1.19%) | $0.22 | $0.21 | 559,700 | $338,959 |
| 10/16/2024 | $0.21 | $0.21 (1.43%) | $0.22 | $0.21 | 1.79 M | $338,959 |
| 10/15/2024 | $0.21 | $0.21 (-0.47%) | $0.22 | $0.21 | 859,800 | $334,185 |
| 10/14/2024 | $0.21 | $0.21 (-1.77%) | $0.23 | $0.21 | 1.65 M | $335,776 |
| 10/11/2024 | $0.21 | $0.21 (4.47%) | $0.22 | $0.20 | 850,100 | $341,823 |
| 10/10/2024 | $0.22 | $0.21 (-4.37%) | $0.22 | $0.20 | 821,400 | $327,183 |
| 10/09/2024 | $0.20 | $0.20 (-2.01%) | $0.21 | $0.19 | 813,412 | $318,112 |
| 10/08/2024 | $0.21 | $0.20 (-4.14%) | $0.21 | $0.19 | 1.12 M | $324,636 |
| 10/07/2024 | $0.22 | $0.21 (-3.8%) | $0.22 | $0.20 | 1.16 M | $334,025 |
| 10/04/2024 | $0.21 | $0.21 (3.62%) | $0.23 | $0.20 | 3.29 M | $341,346 |
| 10/03/2024 | $0.22 | $0.20 (-6.86%) | $0.22 | $0.20 | 1.12 M | $322,090 |
| 10/02/2024 | $0.23 | $0.21 (-7.53%) | $0.24 | $0.20 | 1.53 M | $339,913 |
| 10/01/2024 | $0.27 | $0.24 (-11.2%) | $0.27 | $0.23 | 1.13 M | $375,878 |
| 09/30/2024 | $0.29 | $0.27 (-8.28%) | $0.29 | $0.25 | 1.51 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 |