Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Edible Garden A (EDBL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 3.20 3.59 3.18 3.60 2,201
5th Feb 2026 (Thu) 3.29 3.29 3.025 3.22 1,688
4th Feb 2026 (Wed) 3.72 3.79 3.36 3.52 8,241
3rd Feb 2026 (Tue) 5.19 7.35 3.20 3.86 54,793
2nd Feb 2026 (Mon) 0.4678 0.4799 0.4442 0.4465 34,830
30th Jan 2026 (Fri) 0.50 0.534 0.456 0.4849 39,288
29th Jan 2026 (Thu) 0.51 0.5195 0.51 0.5102 8,600
28th Jan 2026 (Wed) 0.517 0.5214 0.5092 0.5127 10,883
27th Jan 2026 (Tue) 0.54 0.54 0.5149 0.5127 3,311
26th Jan 2026 (Mon) 0.5614 0.5725 0.5151 0.5233 24,073
23rd Jan 2026 (Fri) 0.5957 0.60 0.5626 0.584 44,817
22nd Jan 2026 (Thu) 0.59 0.6259 0.5885 0.5957 14,703
21st Jan 2026 (Wed) 0.6131 0.6279 0.5601 0.5724 2,803
20th Jan 2026 (Tue) 0.6203 0.65 0.6091 0.6288 11,229
19th Jan 2026 (Mon) 0.6513 0.6644 0.63 0.6599 24,026
16th Jan 2026 (Fri) 0.6513 0.6644 0.63 0.6599 24,026
15th Jan 2026 (Thu) 0.7135 0.72 0.6408 0.6954 42,525
14th Jan 2026 (Wed) 0.80 0.807 0.62 0.7465 74,869
13th Jan 2026 (Tue) 0.7102 1.14 0.71 0.629 2,970,815
12th Jan 2026 (Mon) 0.69 0.69 0.60 0.629 190,292
9th Jan 2026 (Fri) 0.711 0.711 0.6619 0.6784 3,431
8th Jan 2026 (Thu) 0.751 0.751 0.7001 0.7033 5,612
7th Jan 2026 (Wed) 0.855 0.855 0.775 0.7849 16,108
6th Jan 2026 (Tue) 0.7114 1.035 0.7114 0.8749 64,699
5th Jan 2026 (Mon) 0.75 0.7711 0.73 0.7249 11,864
2nd Jan 2026 (Fri) 0.64 0.7097 0.6097 0.6815 4,328
1st Jan 2026 (Thu) 0.54 0.6145 0.54 0.6081 10,023
31st Dec 2025 (Wed) 0.54 0.6145 0.54 0.6081 10,023
30th Dec 2025 (Tue) 0.57 0.57 0.481 0.5449 25,553
29th Dec 2025 (Mon) 0.7036 0.7036 0.5688 0.569 19,463
26th Dec 2025 (Fri) 0.8421 0.8421 0.7004 0.72 17,122
25th Dec 2025 (Thu) 0.9082 0.9082 0.8316 0.8449 12,250
24th Dec 2025 (Wed) 0.9082 0.9082 0.8316 0.8449 12,250
23rd Dec 2025 (Tue) 0.966 0.966 0.84 0.8679 50,603
22nd Dec 2025 (Mon) 1.04 1.05 1.00 1.00 3,449
19th Dec 2025 (Fri) 1.13 1.18 1.03 1.05 13,785
18th Dec 2025 (Thu) 1.24 1.27 1.13 1.15 10,191
17th Dec 2025 (Wed) 1.25 1.46 1.25 1.27 32,571
16th Dec 2025 (Tue) 1.18 1.18 1.15 1.19 2,161
15th Dec 2025 (Mon) 1.25 1.25 1.15 1.17 2,827
12th Dec 2025 (Fri) 1.28 1.42 1.25 1.30 9,342
11th Dec 2025 (Thu) 1.30 1.34 1.25 1.25 4,870
10th Dec 2025 (Wed) 1.40 1.40 1.32 1.35 2,710
9th Dec 2025 (Tue) 1.305 1.44 1.26 1.41 22,768
8th Dec 2025 (Mon) 1.37 1.37 1.24 1.24 4,986
FTSE 100 Latest
Value10,369.75
Change60.53