-
5 DAY PERFORMANCE
+1,010.00% -
1 MONTH PERFORMANCE
-82.01% -
3 MONTH PERFORMANCE
-90.19% -
6 MONTH PERFORMANCE
-90.49% -
YEAR-TO-DATE PERFORMANCE
-91.90% -
1 YEAR PERFORMANCE
-96.26%
Edgio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 11,712 | $22.37 M |
| 09/30/2024 | $0.10 | $0.10 (0%) | $0.20 | $0.10 | 13,510 | $22.37 M |
| 09/27/2024 | $0.10 | $0.05 (-50%) | $0.10 | $0.05 | 3,216 | |
| 09/26/2024 | $0.05 | $0.10 (100%) | $0.10 | $0.05 | 3,823 | |
| 09/25/2024 | $0.05 | $0.10 (100%) | $0.10 | $0.05 | 26,518 | |
| 09/24/2024 | $0.02 | $0.10 (400%) | $0.10 | $0.02 | 10,111 | $22.37 M |
| 09/23/2024 | $0.05 | $0.10 (100%) | $0.20 | $0.05 | 32,230 | $22.37 M |
| 09/20/2024 | $0.00 | $0.10 (19900%) | $0.88 | $0.00 | 166,046 | $22.37 M |
| 09/19/2024 | $0.00 | $0.03 (4900%) | $0.30 | $0.00 | 218,234 | $5.59 M |
| 09/18/2024 | $0.68 | $0.34 (-50.02%) | $1.05 | $0.17 | 2.07 M | $76.04 M |
| 09/17/2024 | $1.32 | $1.11 (-15.91%) | $1.33 | $1.02 | 2.35 M | $248.26 M |
| 09/16/2024 | $1.67 | $1.38 (-17.37%) | $2.17 | $1.18 | 5.02 M | $308.65 M |
| 09/13/2024 | $1.37 | $1.56 (13.87%) | $2.46 | $1.37 | 15.26 M | $348.90 M |
| 09/12/2024 | $1.05 | $2.14 (103.81%) | $2.88 | $1.02 | 106.98 M | $478.63 M |
| 09/11/2024 | $0.89 | $0.98 (9.56%) | $1.19 | $0.83 | 11.25 M | $218.85 M |
| 09/10/2024 | $0.88 | $0.75 (-14.67%) | $0.94 | $0.72 | 2.80 M | $168.28 M |
| 09/09/2024 | $2.87 | $1.22 (-57.49%) | $2.94 | $1.14 | 4.72 M | $272.86 M |
| 09/06/2024 | $6.51 | $6.17 (-5.22%) | $6.60 | $5.94 | 40,818 | $1.38 B |
| 09/05/2024 | $6.72 | $6.45 (-4.02%) | $6.72 | $6.20 | 32,435 | $1.44 B |
| 09/04/2024 | $6.44 | $6.69 (3.88%) | $6.82 | $6.31 | 50,028 | $1.50 B |
| 09/03/2024 | $7.65 | $6.50 (-15.03%) | $7.67 | $6.34 | 165,873 | $1.45 B |
| 08/30/2024 | $9.41 | $7.69 (-18.28%) | $9.62 | $7.07 | 190,208 | $1.72 B |
| 08/29/2024 | $10.36 | $9.29 (-10.33%) | $10.68 | $9.28 | 49,751 | $2.08 B |
| 08/28/2024 | $10.91 | $10.35 (-5.13%) | $11.17 | $10.35 | 20,796 | $2.31 B |
| 08/27/2024 | $10.65 | $11.01 (3.38%) | $11.35 | $10.23 | 29,714 | $2.46 B |
| 08/26/2024 | $10.94 | $10.75 (-1.74%) | $11.17 | $10.20 | 33,199 | $2.40 B |
| 08/23/2024 | $9.80 | $10.76 (9.8%) | $11.00 | $9.80 | 87,265 | $2.41 B |
| 08/22/2024 | $8.32 | $9.89 (18.87%) | $10.47 | $8.32 | 173,113 | $2.21 B |
| 08/21/2024 | $8.50 | $8.35 (-1.76%) | $8.60 | $8.30 | 37,980 | $1.87 B |
| 08/20/2024 | $8.65 | $8.39 (-3.01%) | $8.70 | $8.39 | 13,818 | $1.88 B |
| 08/19/2024 | $8.74 | $8.71 (-0.34%) | $8.74 | $8.42 | 27,832 | $1.95 B |
| 08/16/2024 | $8.65 | $8.78 (1.5%) | $9.08 | $8.60 | 12,728 | $1.96 B |
| 08/15/2024 | $9.02 | $8.76 (-2.88%) | $9.02 | $8.65 | 28,283 | $1.96 B |
| 08/14/2024 | $9.00 | $8.96 (-0.44%) | $9.00 | $8.74 | 9,945 | $2.00 B |
| 08/13/2024 | $9.01 | $9.00 (-0.11%) | $9.12 | $8.54 | 20,666 | $2.01 B |
| 08/12/2024 | $9.03 | $8.81 (-2.44%) | $9.06 | $8.61 | 14,894 | $1.97 B |
| 08/09/2024 | $9.10 | $8.96 (-1.54%) | $9.16 | $8.95 | 28,405 | $2.00 B |
| 08/08/2024 | $9.17 | $9.17 (0%) | $9.36 | $8.95 | 25,171 | $2.05 B |
| 08/07/2024 | $9.92 | $9.01 (-9.17%) | $9.92 | $8.93 | 20,963 | $2.02 B |
| 08/06/2024 | $9.64 | $9.69 (0.52%) | $9.98 | $8.82 | 49,636 | $2.17 B |
| 08/05/2024 | $8.90 | $9.07 (1.91%) | $9.07 | $8.32 | 54,769 | $2.03 B |
| 08/02/2024 | $9.60 | $8.99 (-6.35%) | $9.60 | $8.90 | 51,088 | $2.01 B |
| 08/01/2024 | $9.90 | $9.65 (-2.53%) | $10.10 | $9.65 | 18,519 | $2.16 B |
| 07/31/2024 | $10.24 | $10.20 (-0.39%) | $10.49 | $9.97 | 14,001 | $2.28 B |
| 07/30/2024 | $9.78 | $10.15 (3.78%) | $10.20 | $9.75 | 54,381 | $2.27 B |
| 07/29/2024 | $10.46 | $9.99 (-4.49%) | $10.46 | $9.79 | 30,453 | $2.23 B |
| 07/26/2024 | $11.00 | $10.46 (-4.91%) | $11.00 | $10.11 | 35,080 | $2.34 B |
| 07/25/2024 | $10.04 | $10.85 (8.07%) | $10.88 | $9.45 | 35,208 | $2.43 B |
| 07/24/2024 | $11.01 | $10.07 (-8.54%) | $11.38 | $9.89 | 54,577 | $2.25 B |
| 07/23/2024 | $11.07 | $11.24 (1.54%) | $11.50 | $11.07 | 24,199 | $2.51 B |
| 07/22/2024 | $10.98 | $11.18 (1.82%) | $11.30 | $10.59 | 34,742 | $2.50 B |
| 07/19/2024 | $10.96 | $10.88 (-0.73%) | $11.06 | $10.62 | 18,080 | $2.43 B |
| 07/18/2024 | $11.57 | $10.86 (-6.14%) | $11.95 | $10.79 | 55,911 | $2.43 B |
| 07/17/2024 | $11.75 | $11.58 (-1.45%) | $11.95 | $11.27 | 28,932 | $2.59 B |
| 07/16/2024 | $12.18 | $11.80 (-3.12%) | $12.61 | $11.64 | 55,366 | $2.64 B |
| 07/15/2024 | $11.18 | $12.18 (8.94%) | $12.64 | $11.02 | 129,663 | $2.72 B |
| 07/12/2024 | $11.05 | $11.11 (0.54%) | $11.35 | $10.85 | 34,215 | $2.48 B |
| 07/11/2024 | $11.11 | $11.01 (-0.9%) | $11.38 | $10.57 | 49,931 | $2.46 B |
| 07/10/2024 | $10.81 | $11.12 (2.87%) | $11.68 | $10.80 | 56,469 | $2.49 B |
| 07/09/2024 | $10.94 | $10.80 (-1.28%) | $11.25 | $10.73 | 34,667 | $2.42 B |
| 07/08/2024 | $11.29 | $11.02 (-2.39%) | $11.40 | $10.65 | 63,749 | $2.46 B |