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 (EDBLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.09 0.09 0.09 0.0825 200
17th Jul 2025 (Thu) 0.1042 0.1042 0.0975 0.0973 200
16th Jul 2025 (Wed) 0.0801 0.0801 0.0751 0.1249 3,940
15th Jul 2025 (Tue) 0.115 0.115 0.1119 0.1119 600
14th Jul 2025 (Mon) 0.115 0.115 0.115 0.115 120
11th Jul 2025 (Fri) 0.13 0.13 0.1178 0.1178 340
10th Jul 2025 (Thu) 0.13 0.13 0.1097 0.1097 987
9th Jul 2025 (Wed) 0.13 0.13 0.105 0.105 0
8th Jul 2025 (Tue) 0.13 0.13 0.0999 0.0999 0
7th Jul 2025 (Mon) 0.13 0.14 0.122 0.122 800
4th Jul 2025 (Fri) 0.099 0.10 0.099 0.10 0
3rd Jul 2025 (Thu) 0.099 0.10 0.099 0.10 0
2nd Jul 2025 (Wed) 0.099 0.10 0.099 0.10 389
1st Jul 2025 (Tue) 0.099 0.0999 0.099 0.0999 20
30th Jun 2025 (Mon) 0.099 0.10 0.099 0.10 5
27th Jun 2025 (Fri) 0.099 0.10 0.099 0.10 600
26th Jun 2025 (Thu) 0.085 0.085 0.085 0.0929 248
25th Jun 2025 (Wed) 0.0799 0.0899 0.0799 0.0899 0
24th Jun 2025 (Tue) 0.0799 0.0932 0.0799 0.0932 1,412
23rd Jun 2025 (Mon) 0.0879 0.0937 0.0808 0.0895 4,020
20th Jun 2025 (Fri) 0.09 0.09 0.09 0.0983 499
19th Jun 2025 (Thu) 0.0801 0.0801 0.0801 0.0872 207
18th Jun 2025 (Wed) 0.0801 0.0801 0.0801 0.0872 207
17th Jun 2025 (Tue) 0.1051 0.1051 0.08 0.0999 11,478
16th Jun 2025 (Mon) 0.105 0.105 0.105 0.1099 900
13th Jun 2025 (Fri) 0.0995 0.104 0.0995 0.104 1
12th Jun 2025 (Thu) 0.0995 0.10 0.09 0.10 1,744
11th Jun 2025 (Wed) 0.09 0.09 0.09 0.0894 1,862
10th Jun 2025 (Tue) 0.09 0.09 0.0889 0.0889 200
9th Jun 2025 (Mon) 0.09 0.09 0.09 0.089 396
6th Jun 2025 (Fri) 0.0816 0.0816 0.0755 0.0755 1,100
5th Jun 2025 (Thu) 0.0816 0.0816 0.06 0.075 3,125
4th Jun 2025 (Wed) 0.0821 0.0934 0.0652 0.0706 4,851
3rd Jun 2025 (Tue) 0.1294 0.1294 0.0625 0.0999 22,677
2nd Jun 2025 (Mon) 0.1161 0.1161 0.1161 0.128 2,100
30th May 2025 (Fri) 0.1424 0.1434 0.115 0.1378 16,368
29th May 2025 (Thu) 0.1401 0.1674 0.1401 0.1449 4,263
28th May 2025 (Wed) 0.167 0.167 0.1555 0.1555 7,984
27th May 2025 (Tue) 0.1544 0.1544 0.12 0.12 6,874
26th May 2025 (Mon) 0.14 0.14 0.14 0.14 0
24th May 2025 (Sat) 0.1799 0.182 0.1799 0.14 2,201
23rd May 2025 (Fri) 0.1799 0.182 0.1799 0.182 2,201
22nd May 2025 (Thu) 0.1606 0.1606 0.131 0.1403 47,066
21st May 2025 (Wed) 0.1799 0.3095 0.1799 0.2201 99,091
20th May 2025 (Tue) 0.0589 0.0649 0.0589 0.0649 30,346
19th May 2025 (Mon) 0.0309 0.0309 0.0309 0.0309 832
FTSE 100 Latest
Value8,992.12
Change19.48