Free Trial

Edible Garden (EDBL) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free EDBL Stock Alerts
$4.75
-0.19 (-3.85%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Edible Garden Stock Price Performance

5 Day
Performance
+20.25%
1 Month
Performance
+4.40%
3 Month
Performance
-46.92%
6 Month
Performance
-41.66%
Year-To-Date
Performance
-52.82%
1 Year
Performance
-85.52%
Receive EDBL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Edible Garden and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

EDBL Stock Chart for Thursday, May, 16, 2024

EDBL Chart by TradingView

Edible Garden Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$4.94$4.75
-3.85%		$5.56$4.52689,844 shs$1.43 million
05/15/2024$4.27$4.94
+15.69%		$9.20$4.8118.52 million shs$1.48 million
05/14/2024$3.78$4.27
+12.96%		$4.49$3.61133,240 shs$1.28 million
05/13/2024$3.95$3.78
-4.30%		$3.95$3.7066,933 shs$1.13 million
05/10/2024$4.32$3.95
-8.56%		$4.39$3.75127,325 shs$1.19 million
05/09/2024$4.70$4.32
-8.09%		$4.71$4.3196,443 shs$1.31 million
05/08/2024$4.91$4.70
-4.28%		$5.03$4.5168,083 shs$1.42 million
05/07/2024$4.81$4.91
+2.08%		$5.23$4.80139,471 shs$1.48 million
05/06/2024$4.84$4.81
-0.62%		$5.08$4.49116,255 shs$1.44 million
05/03/2024$4.91$4.84
-1.43%		$5.29$4.7393,470 shs$1.45 million
05/02/2024$4.90$4.91
+0.20%		$5.30$4.8478,119 shs$1.48 million
05/01/2024$5.47$4.90
-10.42%		$5.62$4.90117,503 shs$1.47 million
04/30/2024$5.22$5.47
+4.79%		$5.81$4.90151,762 shs$1.64 million
04/29/2024$5.49$5.22
-4.92%		$5.34$4.81124,963 shs$1.57 million
04/26/2024$6.22$5.49
-11.74%		$6.38$5.04235,901 shs$1.65 million
04/25/2024$6.30$6.22
-1.27%		$6.34$5.57164,481 shs$1.87 million
04/24/2024$6.59$6.30
-4.40%		$6.68$5.45283,017 shs$1.89 million
04/23/2024$6.26$6.59
+5.27%		$7.50$6.151.97 million shs$1.99 million
04/22/2024$3.76$6.26
+66.49%		$7.77$3.6215.98 million shs$1.88 million
04/19/2024$4.58$3.76
-17.90%		$4.49$3.70356,340 shs$1.13 million
04/18/2024$6.66$4.58
-31.23%		$6.36$4.36682,536 shs$2.01 million
04/17/2024$4.55$6.66
+46.37%		$12.47$5.3912.86 million shs$2.00 million
04/16/2024$5.25$4.55
-13.33%		$5.88$4.41269,246 shs$1.37 million
04/15/2024$5.71$5.25
-8.06%		$6.39$4.32864,694 shs$1.58 million
04/12/2024$6.10$5.71
-6.39%		$6.30$5.5854,921 shs$1.71 million
04/11/2024$6.33$6.10
-3.63%		$6.30$5.60179,565 shs$1.83 million
04/10/2024$6.40$6.33
-1.09%		$6.97$6.32112,522 shs$1.90 million
04/09/2024$6.68$6.40
-4.19%		$7.62$6.31229,982 shs$1.93 million
04/08/2024$7.70$6.68
-13.25%		$7.89$6.27165,966 shs$2.00 million
04/05/2024$8.40$7.70
-8.33%		$11.99$7.30471,476 shs$46.51 million
04/04/2024$7.64$8.40
+9.95%		$9.60$7.00122,950 shs$2.54 million
04/03/2024$6.44$7.64
+18.63%		$9.60$6.40228,834 shs$2.18 million
04/02/2024$7.14$6.44
-9.80%		$7.00$6.4111,880 shs$1.84 million
04/01/2024$6.40$7.14
+11.56%		$7.60$6.7323,236 shs$2.04 million
03/29/2024$6.40$6.40$6.80$6.207,991 shs$1.83 million
03/28/2024$6.40$6.40$6.80$6.207,989 shs$1.83 million
03/27/2024$6.20$6.40
+3.23%		$6.40$6.004,289 shs$1.83 million
03/26/2024$5.96$6.20
+4.10%		$6.20$5.802,358 shs$1.77 million
03/25/2024$5.74$5.96
+3.76%		$6.21$5.747,621 shs$1.70 million
03/22/2024$5.92$5.74
-3.04%		$6.44$5.4015,079 shs$1.64 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/21/2024$6.31$5.92
-6.18%		$6.90$5.839,623 shs$1.69 million
03/20/2024$6.04$6.31
+4.47%		$6.64$5.806,594 shs$1.80 million
03/19/2024$6.40$6.04
-5.63%		$6.80$5.6611,364 shs$1.72 million
03/18/2024$6.74$6.40
-5.04%		$7.00$6.404,777 shs$1.83 million
03/15/2024$7.36$6.74
-8.45%		$7.29$6.606,521 shs$1.92 million
03/14/2024$7.00$7.36
+5.14%		$8.04$7.022,786 shs$2.10 million
03/13/2024$6.80$7.00
+2.97%		$7.82$6.866,061 shs$2.00 million
03/12/2024$7.70$6.80
-11.69%		$7.86$6.803,559 shs$1.94 million
03/11/2024$7.50$7.70
+2.67%		$7.98$7.244,117 shs$2.20 million
03/08/2024$7.80$7.56
-3.10%		$8.80$7.229,172 shs$2.16 million
03/07/2024$8.18$7.80
-4.65%		$8.40$7.645,323 shs$2.23 million
03/06/2024$7.93$8.18
+3.10%		$8.26$7.933,205 shs$2.34 million
03/05/2024$8.00$7.93
-0.83%		$8.20$7.863,456 shs$2.26 million
03/04/2024$8.56$8.00
-6.54%		$8.68$8.004,379 shs$2.28 million
03/01/2024$8.54$8.56
+0.23%		$8.80$8.401,201 shs$2.44 million
02/29/2024$8.82$8.54
-3.17%		$8.92$8.401,321 shs$2.44 million
02/28/2024$8.30$8.82
+6.29%		$9.00$8.202,284 shs$2.52 million
02/27/2024$8.46$8.30
-1.87%		$8.80$8.263,585 shs$2.37 million
02/26/2024$8.40$8.46
+0.67%		$9.00$8.204,096 shs$2.41 million
02/23/2024$8.51$8.40
-1.27%		$8.98$8.023,276 shs$2.40 million
02/22/2024$8.61$8.51
-1.21%		$9.59$8.2017,494 shs$2.43 million
02/21/2024$8.86$8.61
-2.80%		$9.20$8.441,795 shs$2.46 million
02/20/2024$8.95$8.86
-0.98%		$8.86$8.401,498 shs$2.53 million
02/19/2024$8.95$8.95$9.36$8.801,780 shs$2.56 million
02/16/2024$9.05$8.95
-1.13%		$9.36$8.801,766 shs$2.56 million
02/15/2024$8.83$9.05
+2.49%		$9.10$8.801,509 shs$2.58 million

Related Companies:
This page (NASDAQ:EDBL) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
The 1,000X Crypto Playbook
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings
Why Is Gold On a MASSIVE rally?
Huge Alerts
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
How Biden has already won 2024
Porter & Company