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%
EDSA — Edesa Biotech, Inc. Common Shares
NasdaqEdesa Biotech, Inc. Common Shares
$3.86
-0.15(-3.74%)
- O
- 4.01
- H
- 4.01
- L
- 3.81
- V
- 18.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.86
Period Return+67.83%
Period High$20.32
Period Low$0.72
Avg Daily Volume897.7K
Total Trading Days365
EDSA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.01 | $4.01 | $3.81 | $3.86 | $-0.15 | -3.74% | 18,433 | $3.93 | $3.81 $4.01 |
| Oct 1, 2026 | $4.15 | $4.16 | $3.91 | $4.01 | $-0.20 | -4.75% | 15,489 | $4.03 | $3.91 $4.16 |
| Sep 30, 2026 | $3.57 | $4.27 | $3.51 | $4.21 | +$0.65 | +18.26% | 84,916 | $3.99 | $3.51 $4.27 |
| Sep 29, 2026 | $3.59 | $3.73 | $3.47 | $3.56 | $-0.09 | -2.47% | 41,249 | $3.58 | $3.47 $3.73 |
| Sep 28, 2026 | $4.04 | $4.04 | $3.64 | $3.65 | $-0.36 | -8.98% | 48,340 | $3.84 | $3.64 $4.04 |
| Sep 25, 2026 | $4.04 | $4.10 | $3.97 | $4.01 | $-0.02 | -0.50% | 16,765 | $4.03 | $3.97 $4.10 |
| Sep 24, 2026 | $3.90 | $4.15 | $3.90 | $4.03 | +$0.06 | +1.51% | 29,568 | $4.01 | $3.90 $4.15 |
| Sep 23, 2026 | $4.02 | $4.09 | $3.97 | $3.97 | $-0.10 | -2.46% | 25,466 | $4.00 | $3.97 $4.09 |
| Sep 22, 2026 | $4.02 | $4.20 | $4.02 | $4.07 | $-0.04 | -0.97% | 26,116 | $4.12 | $4.02 $4.20 |
| Sep 21, 2026 | $4.17 | $4.24 | $3.99 | $4.11 | $-0.03 | -0.72% | 42,034 | $4.09 | $3.99 $4.24 |
| Sep 18, 2026 | $4.03 | $4.14 | $4.01 | $4.14 | +$0.00 | +0.00% | 41,397 | $4.08 | $4.01 $4.14 |
| Sep 17, 2026 | $3.93 | $4.20 | $3.91 | $4.14 | +$0.27 | +6.98% | 24,799 | $4.06 | $3.91 $4.20 |
| Sep 16, 2026 | $4.08 | $4.12 | $3.84 | $3.87 | $-0.25 | -6.07% | 94,425 | $3.96 | $3.84 $4.12 |
| Sep 15, 2026 | $4.18 | $4.35 | $4.06 | $4.12 | $-0.02 | -0.36% | 34,966 | $4.17 | $4.06 $4.35 |
| Sep 14, 2026 | $4.28 | $4.44 | $4.03 | $4.14 | $-0.10 | -2.25% | 53,348 | $4.26 | $4.03 $4.44 |
| Sep 11, 2026 | $4.70 | $4.84 | $4.23 | $4.23 | $-0.43 | -9.23% | 26,795 | $4.54 | $4.23 $4.84 |
| Sep 10, 2026 | $4.80 | $4.90 | $4.64 | $4.66 | $-0.06 | -1.27% | 40,237 | $4.79 | $4.64 $4.90 |
| Sep 9, 2026 | $4.79 | $5.10 | $4.72 | $4.72 | $-0.01 | -0.21% | 32,144 | $4.86 | $4.72 $5.10 |
| Sep 8, 2026 | $4.69 | $4.91 | $4.69 | $4.73 | +$0.00 | +0.00% | 32,025 | $4.78 | $4.69 $4.91 |
| Sep 4, 2026 | $4.72 | $4.97 | $4.72 | $4.73 | $-0.03 | -0.63% | 36,376 | $4.86 | $4.72 $4.97 |
| Sep 3, 2026 | $4.74 | $4.87 | $4.69 | $4.76 | +$0.00 | +0.00% | 26,230 | $4.77 | $4.69 $4.87 |
| Sep 2, 2026 | $4.81 | $5.05 | $4.76 | $4.76 | $-0.02 | -0.42% | 19,638 | $4.89 | $4.76 $5.05 |
| Sep 1, 2026 | $4.78 | $5.01 | $4.61 | $4.78 | +$0.05 | +0.95% | 24,178 | $4.81 | $4.61 $5.01 |
| Aug 31, 2026 | $4.70 | $4.94 | $4.45 | $4.74 | +$0.12 | +2.49% | 91,748 | $4.67 | $4.45 $4.94 |
| Aug 28, 2026 | $4.65 | $4.93 | $4.50 | $4.62 | +$0.02 | +0.43% | 70,656 | $4.69 | $4.50 $4.93 |
| Aug 27, 2026 | $4.97 | $4.98 | $4.60 | $4.60 | $-0.34 | -6.88% | 81,257 | $4.77 | $4.60 $4.98 |
| Aug 26, 2026 | $4.50 | $5.10 | $4.40 | $4.94 | +$0.49 | +11.01% | 235,301 | $4.86 | $4.40 $5.10 |
| Aug 25, 2026 | $4.39 | $4.75 | $4.28 | $4.45 | +$0.05 | +1.14% | 112,048 | $4.50 | $4.28 $4.75 |
| Aug 24, 2026 | $4.45 | $4.60 | $4.12 | $4.40 | $-0.03 | -0.68% | 101,556 | $4.36 | $4.12 $4.60 |
| Aug 21, 2026 | $4.50 | $4.95 | $4.17 | $4.43 | $-0.33 | -6.93% | 156,244 | $4.52 | $4.17 $4.95 |