Edible Garden AG Incorporated - Common Stock (EDBL)

Historical Prices For Edible Garden AG Incorporated - Common Stock (EDBL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.65	1.68	1.59	1.65	92,737	1.65
10/22/2025	1.63	1.69	1.60	1.64	111,653	1.64
10/21/2025	1.78	1.79	1.52	1.69	318,387	1.69
10/20/2025	1.89	1.89	1.78	1.78	165,670	1.78
10/17/2025	1.87	1.94	1.80	1.90	366,793	1.90
10/16/2025	1.91	1.98	1.78	1.80	455,483	1.80
10/15/2025	2.64	2.78	2.03	2.06	6,365,735	2.06
10/14/2025	2.05	2.37	2.00	2.32	1,375,149	2.32
10/13/2025	2.00	2.14	1.94	2.01	33,435	2.01
10/10/2025	2.27	2.27	1.96	1.97	97,630	1.97
10/09/2025	2.14	2.30	2.08	2.22	82,086	2.22
10/08/2025	1.98	2.13	1.93	2.10	88,591	2.10
10/07/2025	1.87	2.05	1.86	1.98	136,144	1.98
10/06/2025	1.89	1.89	1.84	1.88	12,633	1.88
10/03/2025	1.86	1.89	1.85	1.89	35,011	1.89
10/02/2025	1.83	1.85	1.82	1.85	20,935	1.85
10/01/2025	1.78	1.85	1.78	1.85	55,603	1.85
9/30/2025	1.84	1.84	1.79	1.81	44,243	1.81
9/29/2025	1.83	1.90	1.83	1.84	47,491	1.84
9/26/2025	1.82	1.85	1.82	1.85	38,641	1.85
9/25/2025	1.85	1.93	1.82	1.85	44,341	1.85
9/24/2025	1.78	1.97	1.69	1.96	263,268	1.96
9/23/2025	1.81	1.83	1.76	1.77	86,432	1.77
9/22/2025	1.82	1.84	1.77	1.81	42,567	1.81
9/19/2025	1.77	1.84	1.77	1.84	71,567	1.84
9/18/2025	1.77	1.87	1.75	1.77	123,898	1.77
9/17/2025	1.80	1.80	1.74	1.77	46,317	1.77
9/16/2025	1.77	1.80	1.75	1.79	24,376	1.79
9/15/2025	1.75	1.80	1.75	1.79	26,506	1.79
9/12/2025	1.78	1.82	1.75	1.80	43,643	1.80
9/11/2025	1.77	1.82	1.75	1.79	39,358	1.79
9/10/2025	1.79	1.83	1.75	1.78	149,398	1.78
9/09/2025	1.79	1.84	1.79	1.79	88,745	1.79
9/08/2025	1.88	1.88	1.79	1.82	193,275	1.82
9/05/2025	1.82	1.87	1.81	1.81	78,935	1.81
9/04/2025	1.76	1.91	1.68	1.85	207,955	1.85
9/03/2025	1.81	2.62	1.77	1.78	4,326,064	1.78
9/02/2025	1.77	1.87	1.77	1.80	21,749	1.80
8/29/2025	1.85	1.85	1.78	1.83	20,429	1.83
8/28/2025	1.90	1.90	1.78	1.82	30,990	1.82
8/27/2025	1.85	1.88	1.81	1.83	32,116	1.83
8/26/2025	1.95	1.95	1.87	1.90	16,712	1.90
8/25/2025	1.92	1.95	1.88	1.89	26,621	1.89
8/22/2025	1.84	1.92	1.81	1.90	29,410	1.90
8/21/2025	1.83	1.84	1.77	1.84	29,419	1.84
8/20/2025	2.07	2.20	1.81	1.88	294,244	1.88
8/19/2025	1.98	2.04	1.94	2.02	44,419	2.02
8/18/2025	2.04	2.04	1.92	2.02	78,266	2.02
8/15/2025	2.09	2.09	1.95	2.07	100,996	2.07
8/14/2025	2.37	2.37	2.02	2.19	594,735	2.19
8/13/2025	2.34	2.36	2.30	2.33	82,477	2.33
8/12/2025	2.33	2.36	2.31	2.33	18,871	2.33
8/11/2025	2.34	2.39	2.30	2.36	34,602	2.36
8/08/2025	2.30	2.37	2.28	2.37	10,690	2.37
8/07/2025	2.43	2.50	2.23	2.30	83,606	2.30
8/06/2025	2.40	2.48	2.39	2.40	21,524	2.40
8/05/2025	2.38	2.42	2.38	2.40	7,350	2.40
8/04/2025	2.40	2.48	2.33	2.38	27,872	2.38
8/01/2025	2.43	2.45	2.36	2.40	42,516	2.40
7/31/2025	2.42	2.53	2.39	2.45	71,833	2.45
7/30/2025	2.45	2.47	2.38	2.38	27,789	2.38
7/29/2025	2.44	2.48	2.35	2.47	43,156	2.47
7/28/2025	2.58	2.58	2.42	2.46	56,835	2.46
7/25/2025	2.62	2.69	2.55	2.61	73,951	2.61
7/24/2025	2.68	2.71	2.60	2.64	110,626	2.64