EDBL Quote, Trading Chart, Edible Garden AG Incorporated

home / stock / edbl / edbl quote

Stock Information
Company Name: Edible Garden AG Incorporated
Stock Symbol: EDBL
Market: NASDAQ
Menu
EDBL EDBL Quote EDBL Short EDBL News EDBL Articles EDBL Message Board
Get EDBL Alerts

News, Short Squeeze, Breakout and More Instantly...
EDBL Quote
Last:$3.48
Change Percent:12.63%
Open:$4.15
Previous Close:$3.48
High:$4.33
Low:$3.48
Volume:548,512
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EDBL Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$4.15
Close:$3.48
High:$4.33
Low:$3.48
Volume:548,512
Date:2024-05-16
Open:$4.8
Close:$4.75
High:$5.56
Low:$4.52
Volume:712,755
Date:2024-05-15
Open:$7.93
Close:$4.94
High:$9.2
Low:$4.81
Volume:18,493,284
Date:2024-05-14
Open:$3.75
Close:$4.27
High:$4.49
Low:$3.61
Volume:133,240
Date:2024-05-13
Open:$3.95
Close:$3.78
High:$3.95
Low:$3.7
Volume:67,295
Date:2024-05-10
Open:$4.39
Close:$3.95
High:$4.39
Low:$3.75
Volume:127,665
Date:2024-05-09
Open:$4.48
Close:$4.32
High:$4.7099
Low:$4.31
Volume:96,906
Date:2024-05-08
Open:$4.91
Close:$4.7
High:$5.03
Low:$4.511
Volume:68,083
Date:2024-05-07
Open:$5
Close:$4.91
High:$5.23
Low:$4.8
Volume:139,731
Date:2024-05-06
Open:$4.82
Close:$4.81
High:$5.08
Low:$4.49
Volume:116,255
Date:2024-05-03
Open:$4.9
Close:$4.84
High:$5.2899
Low:$4.73
Volume:93,992
Date:2024-05-02
Open:$4.84
Close:$4.91
High:$5.3
Low:$4.84
Volume:78,695
Date:2024-05-01
Open:$5.45
Close:$4.9
High:$5.62
Low:$4.9
Volume:117,503
Date:2024-04-30
Open:$5.01
Close:$5.47
High:$5.81
Low:$4.9
Volume:152,329
Date:2024-04-29
Open:$5.06
Close:$5.22
High:$5.34
Low:$4.8112
Volume:126,762
Date:2024-04-26
Open:$5.94
Close:$5.49
High:$6.38
Low:$5.04
Volume:237,899
Date:2024-04-25
Open:$6.12
Close:$6.22
High:$6.34
Low:$5.57
Volume:165,232
Date:2024-04-24
Open:$6.3
Close:$6.3
High:$6.68
Low:$5.45
Volume:283,017
Date:2024-04-23
Open:$6.47
Close:$6.59
High:$7.5
Low:$6.151
Volume:1,962,302
Date:2024-04-22
Open:$4.02
Close:$6.26
High:$7.77
Low:$3.62
Volume:16,041,314