5 DAY PERFORMANCE
+9.46%
1 MONTH PERFORMANCE
+2.06%
3 MONTH PERFORMANCE
+403.70%
6 MONTH PERFORMANCE
+265.10%
YEAR-TO-DATE PERFORMANCE
+55.43%
1 YEAR PERFORMANCE
+187.83%
Edible Garden AG Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $0.05 | $0.05 (-0.74%) | $0.05 | $0.05 | 3,100 | $8.91 M |
| 03/13/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 2,379 | $7.58 M |
| 03/12/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2,400 | $6.61 M |
| 03/11/2025 | $0.05 | $0.05 (4.19%) | $0.05 | $0.05 | 3,806 | $6.13 M |
| 03/10/2025 | $0.05 | $0.05 (-3.96%) | $0.05 | $0.04 | 1,400 | $6.07 M |
| 03/07/2025 | $0.05 | $0.05 (-0.19%) | $0.06 | $0.05 | 4,071 | $6.73 M |
| 03/06/2025 | $0.05 | $0.04 (-16.27%) | $0.05 | $0.04 | 20,198 | $7.05 M |
| 03/05/2025 | $0.05 | $0.04 (-15.2%) | $0.05 | $0.04 | 44,747 | $7.62 M |
| 03/04/2025 | $0.04 | $0.05 (24.5%) | $0.05 | $0.03 | 36,321 | $7.27 M |
| 03/03/2025 | $0.05 | $0.05 (-1.81%) | $0.05 | $0.02 | 22,927 | $8.82 M |
| 02/28/2025 | $0.06 | $0.05 (-18.33%) | $0.06 | $0.05 | 9,185 | $12.58 M |
| 02/27/2025 | $0.07 | $0.05 (-25.74%) | $0.07 | $0.05 | 7,660 | $13.43 M |
| 02/26/2025 | $0.07 | $0.06 (-7.35%) | $0.07 | $0.06 | 21,144 | $644,720 |
| 02/25/2025 | $0.05 | $0.06 (17.42%) | $0.07 | $0.05 | 12,468 | $627,022 |
| 02/24/2025 | $0.06 | $0.06 (8.55%) | $0.06 | $0.06 | 2,538 | $682,645 |
| 02/21/2025 | $0.05 | $0.05 (-8.26%) | $0.05 | $0.05 | 1,296 | $688,965 |
| 02/20/2025 | $0.05 | $0.05 (9.95%) | $0.05 | $0.05 | 25,405 | $737,319 |
| 02/19/2025 | $0.06 | $0.05 (-9.33%) | $0.06 | $0.04 | 44,948 | $736,371 |
| 02/18/2025 | $0.05 | $0.06 (16.8%) | $0.06 | $0.05 | 23,208 | $704,767 |
| 02/14/2025 | $0.05 | $0.05 (7.68%) | $0.05 | $0.04 | 45,912 | $636,819 |
| 02/13/2025 | $0.04 | $0.04 (-7.32%) | $0.05 | $0.04 | 4,096 | $559,389 |
| 02/12/2025 | $0.05 | $0.05 (-0.21%) | $0.05 | $0.04 | 2,621 | $565,710 |
| 02/11/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 102 | $562,550 |
| 02/10/2025 | $0.05 | $0.05 (-9.02%) | $0.05 | $0.05 | 1,392 | $584,673 |
| 02/07/2025 | $0.04 | $0.04 (11.74%) | $0.05 | $0.04 | 35,197 | $608,059 |
| 02/06/2025 | $0.06 | $0.05 (-13.25%) | $0.06 | $0.03 | 55,049 | $631,446 |
| 02/05/2025 | $0.04 | $0.06 (50%) | $0.07 | $0.04 | 127,908 | $657,362 |
| 02/04/2025 | $0.04 | $0.04 (-3.15%) | $0.04 | $0.04 | 8,144 | $663,366 |
| 02/03/2025 | $0.04 | $0.04 (-0.52%) | $0.04 | $0.04 | 32,077 | $693,706 |
| 01/31/2025 | $0.05 | $0.04 (-22.11%) | $0.06 | $0.04 | 54,540 | $711,088 |
| 01/30/2025 | $0.04 | $0.05 (11.19%) | $0.05 | $0.04 | 11,039 | $774,928 |
| 01/29/2025 | $0.04 | $0.04 (-2.28%) | $0.05 | $0.04 | 17,022 | $811,273 |
| 01/28/2025 | $0.05 | $0.04 (-22.85%) | $0.05 | $0.04 | 13,191 | $822,018 |
| 01/27/2025 | $0.05 | $0.05 (-2.1%) | $0.05 | $0.04 | 37,100 | $855,518 |
| 01/24/2025 | $0.05 | $0.04 (-16.39%) | $0.05 | $0.04 | 28,554 | $944,957 |
| 01/23/2025 | $0.04 | $0.04 (11%) | $0.04 | $0.04 | 5,653 | $867,212 |
| 01/22/2025 | $0.05 | $0.04 (-12.4%) | $0.05 | $0.04 | 35,395 | $884,910 |
| 01/21/2025 | $0.05 | $0.05 (0%) | $0.06 | $0.04 | 41,479 | $822,966 |
| 01/17/2025 | $0.05 | $0.05 (0%) | $0.06 | $0.05 | 54,100 | $884,910 |
| 01/16/2025 | $0.04 | $0.04 (5.75%) | $0.06 | $0.04 | 75,941 | $790,098 |
| 01/15/2025 | $0.05 | $0.04 (-22%) | $0.05 | $0.04 | 11,750 | $695,286 |
| 01/14/2025 | $0.06 | $0.06 (-10.52%) | $0.08 | $0.05 | 43,379 | $739,532 |
| 01/13/2025 | $0.07 | $0.06 (-10.71%) | $0.07 | $0.05 | 83,123 | $768,291 |
| 01/10/2025 | $0.07 | $0.04 (-38.41%) | $0.07 | $0.04 | 35,975 | $958,231 |
| 01/08/2025 | $0.05 | $0.06 (17.74%) | $0.07 | $0.04 | 122,663 | $932,948 |
| 01/07/2025 | $0.04 | $0.05 (32.01%) | $0.06 | $0.03 | 35,422 | $1.01 M |
| 01/06/2025 | $0.05 | $0.03 (-30%) | $0.05 | $0.03 | 25,635 | $1.05 M |
| 01/03/2025 | $0.03 | $0.05 (55.94%) | $0.05 | $0.03 | 29,260 | $1.06 M |
| 01/02/2025 | $0.03 | $0.03 (7.61%) | $0.05 | $0.03 | 18,126 | $982,882 |
| 12/31/2024 | $0.06 | $0.04 (-41.67%) | $0.06 | $0.03 | 106,211 | $1.02 M |
| 12/30/2024 | $0.06 | $0.05 (-13.43%) | $0.06 | $0.05 | 23,911 | $1.03 M |
| 12/27/2024 | $0.07 | $0.06 (-7.69%) | $0.07 | $0.06 | 38,964 | $1.09 M |
| 12/26/2024 | $0.12 | $0.07 (-40.63%) | $0.12 | $0.07 | 97,730 | $984,462 |
| 12/24/2024 | $0.08 | $0.09 (10.3%) | $0.12 | $0.08 | 77,945 | $1.13 M |
| 12/23/2024 | $0.04 | $0.08 (100%) | $0.09 | $0.04 | 271,555 | $1.14 M |
| 12/20/2024 | $0.02 | $0.03 (72.5%) | $0.04 | $0.01 | 54,551 | $751,225 |
| 12/19/2024 | $0.01 | $0.01 (25.29%) | $0.01 | $0.01 | 9,299 | $459,521 |
| 12/18/2024 | $0.01 | $0.01 (2.81%) | $0.01 | $0.01 | 18,756 | $455,412 |
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.
