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
10th Jul 2026 (Fri) 0.0867 0.0987 0.0772 0.0975 883,671
9th Jul 2026 (Thu) 0.0986 0.122 0.095 0.116 15,640,026
8th Jul 2026 (Wed) 0.1315 0.151 0.1062 0.116 41,445,542
7th Jul 2026 (Tue) 0.1032 0.1032 0.0834 0.0877 292,105
6th Jul 2026 (Mon) 0.1201 0.1225 0.10 0.1167 180,048
3rd Jul 2026 (Fri) 0.1231 0.126 0.1231 0.126 0
2nd Jul 2026 (Thu) 0.1231 0.1351 0.1184 0.126 909,905
1st Jul 2026 (Wed) 0.1659 0.1701 0.157 0.1625 875,997
30th Jun 2026 (Tue) 0.2989 0.3559 0.1759 0.191 19,419,431
29th Jun 2026 (Mon) 0.1585 0.1674 0.1585 0.1634 6,850
26th Jun 2026 (Fri) 0.1598 0.169 0.1548 0.1574 79,371
25th Jun 2026 (Thu) 0.184 0.184 0.1601 0.162 8,991
24th Jun 2026 (Wed) 0.192 0.1944 0.1768 0.19 24,206
23rd Jun 2026 (Tue) 0.1914 0.1974 0.19 0.1997 127,373
22nd Jun 2026 (Mon) 0.2136 0.2153 0.2055 0.2087 20,744
19th Jun 2026 (Fri) 0.2092 0.2217 0.2015 0.2178 5,560
18th Jun 2026 (Thu) 0.2092 0.2217 0.2015 0.2178 5,560
17th Jun 2026 (Wed) 0.2168 0.2232 0.2063 0.2061 15,803
16th Jun 2026 (Tue) 0.2209 0.2274 0.203 0.22 56,503
15th Jun 2026 (Mon) 0.2495 0.2679 0.2012 0.211 155,155
12th Jun 2026 (Fri) 0.2578 0.2676 0.2475 0.2574 26,282
11th Jun 2026 (Thu) 0.23 0.2694 0.23 0.268 146,999
10th Jun 2026 (Wed) 0.2121 0.24 0.2108 0.24 40,318
9th Jun 2026 (Tue) 0.2236 0.2359 0.2048 0.222 44,134
8th Jun 2026 (Mon) 0.2062 0.2727 0.201 0.2272 415,232
5th Jun 2026 (Fri) 0.1957 0.2174 0.1888 0.2088 4,381,104
4th Jun 2026 (Thu) 0.1955 0.2197 0.183 0.2148 71,230
3rd Jun 2026 (Wed) 0.2279 0.2316 0.1966 0.2018 59,304
2nd Jun 2026 (Tue) 0.2274 0.2492 0.2264 0.237 47,646
1st Jun 2026 (Mon) 0.236 0.2491 0.22 0.2332 299,200
29th May 2026 (Fri) 0.2755 0.2755 0.245 0.262 5,377
28th May 2026 (Thu) 0.2728 0.302 0.27 0.2891 38,026
27th May 2026 (Wed) 0.2627 0.2878 0.2626 0.2911 123,960
26th May 2026 (Tue) 0.2388 0.2776 0.2338 0.2787 133,825
25th May 2026 (Mon) 0.242 0.246 0.2301 0.2434 118,044
22nd May 2026 (Fri) 0.242 0.246 0.2301 0.2434 118,044
21st May 2026 (Thu) 0.2721 0.2757 0.2561 0.2671 309,521
20th May 2026 (Wed) 0.2626 0.2669 0.2527 0.2769 48,644
19th May 2026 (Tue) 0.2389 0.2885 0.2389 0.2687 207,053
18th May 2026 (Mon) 0.27 0.287 0.2461 0.287 498,157
15th May 2026 (Fri) 0.5567 0.5583 0.303 0.3894 4,497,167
14th May 2026 (Thu) 0.4901 0.4901 0.3841 0.412 2,295,133
13th May 2026 (Wed) 0.3474 0.3801 0.3385 0.3749 778,876
12th May 2026 (Tue) 0.3484 0.3598 0.32 0.3518 15,527
11th May 2026 (Mon) 0.3572 0.3572 0.2998 0.3433 26,520
FTSE 100 Latest
Value10,497.29
Change24.84