MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EDBL — Edible Garden AG Incorporated Common Stock
NasdaqEdible Garden AG Incorporated Common Stock
$1.14
-0.05(-4.20%)
- O
- 1.19
- H
- 1.19
- L
- 1.14
- V
- 48.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.14
Period Return-94%
Period High$62.90
Period Low$0.08
Avg Daily Volume4.10M
Total Trading Days365
EDBL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.19 | $1.19 | $1.14 | $1.14 | $-0.05 | -4.20% | 48,603 | $1.16 | $1.14 $1.19 |
| Oct 1, 2026 | $1.19 | $1.22 | $1.17 | $1.19 | +$0.00 | +0.00% | 88,532 | $1.21 | $1.17 $1.22 |
| Sep 30, 2026 | $1.20 | $1.23 | $1.18 | $1.19 | $-0.03 | -2.46% | 99,186 | $1.21 | $1.18 $1.23 |
| Sep 29, 2026 | $1.18 | $1.27 | $1.18 | $1.22 | +$0.01 | +0.83% | 127,506 | $1.22 | $1.18 $1.27 |
| Sep 28, 2026 | $1.20 | $1.27 | $1.19 | $1.21 | $-0.03 | -2.42% | 158,428 | $1.22 | $1.19 $1.27 |
| Sep 25, 2026 | $1.15 | $1.30 | $1.13 | $1.24 | +$0.06 | +5.08% | 6,462,130 | $1.27 | $1.13 $1.30 |
| Sep 24, 2026 | $1.20 | $1.22 | $1.17 | $1.18 | $-0.02 | -1.67% | 213,070 | $1.19 | $1.17 $1.22 |
| Sep 23, 2026 | $1.22 | $1.41 | $1.19 | $1.20 | $-0.07 | -5.51% | 1,029,297 | $1.26 | $1.19 $1.41 |
| Sep 22, 2026 | $1.27 | $1.35 | $1.11 | $1.27 | $-0.08 | -5.93% | 12,319,415 | $1.45 | $1.11 $1.35 |
| Sep 21, 2026 | $1.37 | $1.38 | $1.26 | $1.35 | $-0.02 | -1.46% | 164,215 | $1.33 | $1.26 $1.38 |
| Sep 18, 2026 | $1.40 | $1.41 | $1.37 | $1.37 | $-0.03 | -2.14% | 131,179 | $1.39 | $1.37 $1.41 |
| Sep 17, 2026 | $1.38 | $1.41 | $1.38 | $1.40 | +$0.01 | +0.72% | 68,482 | $1.39 | $1.38 $1.41 |
| Sep 16, 2026 | $1.39 | $1.43 | $1.38 | $1.39 | $-0.02 | -1.42% | 60,434 | $1.41 | $1.38 $1.43 |
| Sep 15, 2026 | $1.43 | $1.47 | $1.39 | $1.41 | $-0.04 | -2.76% | 90,427 | $1.42 | $1.39 $1.47 |
| Sep 14, 2026 | $1.47 | $1.49 | $1.44 | $1.45 | $-0.01 | -0.68% | 52,063 | $1.47 | $1.44 $1.49 |
| Sep 11, 2026 | $1.42 | $1.50 | $1.40 | $1.46 | +$0.03 | +2.10% | 60,752 | $1.46 | $1.40 $1.50 |
| Sep 10, 2026 | $1.40 | $1.44 | $1.38 | $1.43 | +$0.02 | +1.42% | 49,158 | $1.42 | $1.38 $1.44 |
| Sep 9, 2026 | $1.41 | $1.42 | $1.40 | $1.41 | $-0.01 | -0.70% | 63,829 | $1.41 | $1.40 $1.42 |
| Sep 8, 2026 | $1.40 | $1.44 | $1.39 | $1.42 | +$0.03 | +2.16% | 65,792 | $1.42 | $1.39 $1.44 |
| Sep 4, 2026 | $1.52 | $1.56 | $1.39 | $1.39 | $-0.10 | -6.71% | 324,190 | $1.48 | $1.39 $1.56 |
| Sep 3, 2026 | $1.51 | $1.52 | $1.45 | $1.49 | +$0.00 | +0.00% | 109,360 | $1.47 | $1.45 $1.52 |
| Sep 2, 2026 | $1.48 | $1.51 | $1.45 | $1.49 | $-0.06 | -3.87% | 701,063 | $1.53 | $1.45 $1.51 |
| Sep 1, 2026 | $1.45 | $1.55 | $1.42 | $1.55 | +$0.09 | +6.16% | 84,833 | $1.49 | $1.42 $1.55 |
| Aug 31, 2026 | $1.52 | $1.52 | $1.45 | $1.46 | $-0.02 | -1.35% | 47,521 | $1.48 | $1.45 $1.52 |
| Aug 28, 2026 | $1.50 | $1.50 | $1.43 | $1.48 | +$0.05 | +3.50% | 57,987 | $1.48 | $1.43 $1.50 |
| Aug 27, 2026 | $1.45 | $1.45 | $1.40 | $1.43 | $-0.01 | -0.69% | 145,492 | $1.44 | $1.40 $1.45 |
| Aug 26, 2026 | $1.47 | $1.47 | $1.39 | $1.44 | $-0.02 | -1.37% | 89,394 | $1.42 | $1.39 $1.47 |
| Aug 25, 2026 | $1.47 | $1.48 | $1.38 | $1.46 | +$0.05 | +3.55% | 495,846 | $1.46 | $1.38 $1.48 |
| Aug 24, 2026 | $1.41 | $1.46 | $1.37 | $1.41 | $-0.05 | -3.42% | 414,233 | $1.47 | $1.37 $1.46 |
| Aug 21, 2026 | $1.53 | $1.53 | $1.46 | $1.46 | $-0.06 | -3.95% | 84,494 | $1.50 | $1.46 $1.53 |