5 DAY PERFORMANCE
-16.49%
1 MONTH PERFORMANCE
-33.33%
3 MONTH PERFORMANCE
+8.11%
6 MONTH PERFORMANCE
+108.33%
YEAR-TO-DATE PERFORMANCE
+14.29%
1 YEAR PERFORMANCE
+100.00%
Edible Garden AG Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $0.03 | $0.04 (19.63%) | $0.04 | $0.03 | 11,534 | $6.00 M |
| 04/28/2025 | $0.03 | $0.05 (54.72%) | $0.05 | $0.03 | 8,789 | $6.00 M |
| 04/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 426 | $6.10 M |
| 04/23/2025 | $0.03 | $0.05 (38.9%) | $0.05 | $0.03 | 800 | $5.97 M |
| 04/22/2025 | $0.04 | $0.05 (31.97%) | $0.05 | $0.04 | 800 | $6.00 M |
| 04/17/2025 | $0.04 | $0.05 (14.85%) | $0.05 | $0.04 | 2,450 | $6.00 M |
| 04/16/2025 | $0.05 | $0.04 (-10.9%) | $0.05 | $0.04 | 13,966 | $5.88 M |
| 04/15/2025 | $0.03 | $0.05 (50.79%) | $0.05 | $0.03 | 3,192 | $6.13 M |
| 04/14/2025 | $0.03 | $0.04 (22.7%) | $0.04 | $0.03 | 4,476 | $6.29 M |
| 04/11/2025 | $0.04 | $0.04 (10.29%) | $0.04 | $0.03 | 2,581 | $6.29 M |
| 04/10/2025 | $0.03 | $0.04 (45.6%) | $0.04 | $0.03 | 3,720 | $6.26 M |
| 04/09/2025 | $0.04 | $0.05 (27.44%) | $0.05 | $0.03 | 12,127 | $6.73 M |
| 04/08/2025 | $0.05 | $0.05 (1%) | $0.05 | $0.03 | 14,784 | $6.64 M |
| 04/07/2025 | $0.05 | $0.04 (-12.85%) | $0.05 | $0.03 | 9,910 | $6.73 M |
| 04/04/2025 | $0.07 | $0.05 (-26.54%) | $0.07 | $0.03 | 58,002 | $7.14 M |
| 04/03/2025 | $0.06 | $0.06 (-5.81%) | $0.07 | $0.05 | 28,945 | $7.90 M |
| 04/02/2025 | $0.05 | $0.05 (0.21%) | $0.06 | $0.05 | 6,596 | $8.88 M |
| 04/01/2025 | $0.05 | $0.06 (19.52%) | $0.06 | $0.05 | 16,463 | $8.38 M |
| 03/31/2025 | $0.05 | $0.05 (0%) | $0.06 | $0.04 | 13,244 | $7.68 M |
| 03/28/2025 | $0.06 | $0.05 (-13.32%) | $0.06 | $0.05 | 5,829 | $10.97 M |
| 03/27/2025 | $0.06 | $0.06 (-2.83%) | $0.06 | $0.06 | 2,520 | $11.44 M |
| 03/26/2025 | $0.06 | $0.06 (0.18%) | $0.06 | $0.05 | 23,438 | $12.14 M |
| 03/24/2025 | $0.06 | $0.06 (-3.73%) | $0.06 | $0.05 | 6,387 | $8.06 M |
| 03/21/2025 | $0.05 | $0.05 (-6.44%) | $0.06 | $0.05 | 2,340 | $8.12 M |
| 03/20/2025 | $0.05 | $0.06 (11.55%) | $0.06 | $0.05 | 7,768 | $8.41 M |
| 03/19/2025 | $0.05 | $0.05 (0.4%) | $0.06 | $0.05 | 6,855 | $8.69 M |
| 03/18/2025 | $0.05 | $0.06 (27.71%) | $0.06 | $0.05 | 32,334 | $8.38 M |
| 03/14/2025 | $0.05 | $0.05 (-0.74%) | $0.05 | $0.05 | 4,100 | $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 | $16.12 M |
| 02/25/2025 | $0.05 | $0.06 (17.42%) | $0.07 | $0.05 | 12,468 | $15.68 M |
| 02/24/2025 | $0.06 | $0.06 (8.55%) | $0.06 | $0.06 | 2,538 | $17.07 M |
| 02/21/2025 | $0.05 | $0.05 (-8.26%) | $0.05 | $0.05 | 1,296 | $17.22 M |
| 02/20/2025 | $0.05 | $0.05 (9.95%) | $0.05 | $0.05 | 25,405 | $18.43 M |
| 02/19/2025 | $0.06 | $0.05 (-9.33%) | $0.06 | $0.04 | 44,948 | $18.43 M |
| 02/18/2025 | $0.05 | $0.06 (16.8%) | $0.06 | $0.05 | 23,208 | $17.63 M |
| 02/14/2025 | $0.05 | $0.05 (7.68%) | $0.05 | $0.04 | 45,912 | $15.93 M |
| 02/13/2025 | $0.04 | $0.04 (-7.32%) | $0.05 | $0.04 | 4,096 | $14.00 M |
| 02/12/2025 | $0.05 | $0.05 (-0.21%) | $0.05 | $0.04 | 2,621 | $14.13 M |
| 02/11/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 102 | $14.06 M |
| 02/10/2025 | $0.05 | $0.05 (-9.02%) | $0.05 | $0.05 | 1,392 | $14.63 M |
| 02/07/2025 | $0.04 | $0.04 (11.74%) | $0.05 | $0.04 | 35,197 | $15.20 M |
| 02/06/2025 | $0.06 | $0.05 (-13.25%) | $0.06 | $0.03 | 55,049 | $15.80 M |
| 02/05/2025 | $0.04 | $0.06 (50%) | $0.07 | $0.04 | 127,908 | $16.43 M |
| 02/04/2025 | $0.04 | $0.04 (-3.15%) | $0.04 | $0.04 | 8,144 | $16.59 M |
| 02/03/2025 | $0.04 | $0.04 (-0.52%) | $0.04 | $0.04 | 32,077 | $17.35 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.
