Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

EDBLW Historical Prices

Edible Garden AG Incorporated Warrant · daily open, high, low, close & volume

Trading days
203
Period high
0.2700
Period low
0.0200
Period change
-84.66%
DateOpenHighLowCloseChangeVolume
Nov 4, 20260.02750.02780.02750.0278+0.72%1,324
Nov 3, 20260.02780.02780.02760.0276+0.73%505
Nov 2, 20260.02670.02780.02670.0274+19.13%4,403
Oct 30, 20260.02300.02300.02300.0230-9.45%1,511
Oct 29, 20260.02540.02780.02520.0254-11.19%14,507
Oct 26, 20260.02520.02860.02520.0286+0.00%1,293
Oct 23, 20260.02600.02890.02590.0286-1.04%2,176
Oct 22, 20260.02950.02960.02530.0289-2.36%4,840
Oct 21, 20260.02500.02960.02500.0296+8.42%1,369
Oct 20, 20260.02930.02940.02510.0273-7.46%5,604
Oct 19, 20260.02510.02950.02510.0295-0.67%3,338
Oct 16, 20260.02510.02980.02510.0297-3.26%4,476
Oct 13, 20260.03070.03070.02720.0307-0.32%1,932
Oct 8, 20260.02730.03090.02730.0308-1.91%1,654
Oct 7, 20260.02700.03140.02700.0314+0.00%4,239
Oct 6, 20260.02730.03140.02730.0314+0.32%1,694
Oct 5, 20260.03130.03130.02710.0313+4.33%3,357
Oct 2, 20260.02710.03000.02710.0300-5.06%1,483
Oct 1, 20260.02700.03160.02700.0316+0.00%4,020
Sep 30, 20260.03140.03160.02700.0316+7.12%4,663
Sep 28, 20260.02700.03140.02700.0295-5.75%11,314
Sep 25, 20260.03070.03130.03070.0313-0.32%3,471
Sep 23, 20260.02710.03140.02710.0314+12.14%1,654
Sep 22, 20260.03160.03160.02800.0280-11.39%4,645
Sep 21, 20260.03160.03160.03000.0316+0.00%2,818
Sep 18, 20260.03160.03160.03000.0316+0.00%35,868
Sep 17, 20260.03160.03160.03000.0316+0.00%47,314
Sep 16, 20260.03160.03170.03160.0316-44.95%8,242
Sep 14, 20260.03010.05740.03010.0574+18.35%331
Sep 4, 20260.03030.04850.03030.0485-17.09%1,809
Sep 2, 20260.05850.05850.05850.0585-0.85%1,009
Aug 31, 20260.05900.07980.05900.0590+18.24%906
Aug 28, 20260.05000.05000.04990.0499+20.24%2,005
Aug 27, 20260.03690.05000.03600.0415+9.79%6,963
Aug 26, 20260.03100.03780.03100.0378+0.00%3,571
Aug 25, 20260.03010.03780.03010.0378+10.85%2,922
Aug 24, 20260.03030.03410.03030.0341+0.29%8,296
Aug 21, 20260.03010.03400.03010.0340-14.36%634
Aug 19, 20260.03980.03980.03500.0397-4.11%410
Aug 18, 20260.04100.04150.04100.0414+0.98%1,388
Aug 17, 20260.04000.04100.04000.0410+2.50%694
Aug 14, 20260.07000.07000.03000.0400-43.50%15,291
Aug 13, 20260.02000.09000.02000.0708+220.36%111,088
Aug 12, 20260.02260.02270.02050.0221-10.89%22,197
Aug 11, 20260.02370.02480.02350.0248+4.20%5,680
Aug 10, 20260.02550.02830.02010.0238-7.03%35,558
Aug 7, 20260.02300.02590.02300.0256-1.54%2,915
Aug 6, 20260.02780.02790.02100.0260-8.13%22,356
Aug 5, 20260.04200.04200.02010.0283-36.97%112,193
Aug 4, 20260.04110.04970.04000.0449-10.02%176,986
Aug 3, 20260.04600.05000.04040.0499+5.94%11,340
Jul 30, 20260.05000.05000.04360.0471+12.95%13,108
Jul 29, 20260.03820.04180.03820.0417-8.75%5,767
Jul 28, 20260.03760.04830.03760.0457-1.30%3,507
Jul 27, 20260.05590.05950.04010.0463+30.06%103,399
Jul 24, 20260.03560.03560.03500.0356+0.28%1,717
Jul 23, 20260.03500.03550.03500.0355+8.23%9,629
Jul 22, 20260.04080.04090.03000.0328-18.00%13,614
Jul 21, 20260.04000.04100.04000.0400-2.44%2,140
Jul 20, 20260.04100.04100.04100.0410-6.18%127
Jul 15, 20260.03360.04380.03360.0437-3.74%5,971
Jul 14, 20260.04530.04540.04530.0454+0.22%2,595
Jul 13, 20260.03860.04550.03860.0453+1.57%13,952
Jul 10, 20260.04470.04470.03300.0446-0.67%20,728
Jul 9, 20260.03300.05400.03300.0449-25.04%36,972
Jul 8, 20260.04770.06200.04200.0599+25.84%32,977
Jul 7, 20260.04760.04760.04760.0476+0.42%150
Jul 2, 20260.04170.04750.04160.0474-0.42%2,302
Jul 1, 20260.04450.06190.04100.0476+6.01%13,204
Jun 30, 20260.06210.06210.04000.0449+15.13%32,885
Jun 29, 20260.03900.03900.03900.0390-2.50%200
Jun 26, 20260.03960.04010.03900.0400+2.56%13,117
Jun 25, 20260.04000.04000.03900.0390+0.00%300
Jun 24, 20260.04000.04000.03900.0390-11.96%2,660
Jun 22, 20260.04250.04430.04240.0443+10.47%2,711
Jun 18, 20260.04240.04240.04010.0401-5.42%500
Jun 17, 20260.04980.04980.04050.0424+3.41%3,031
Jun 16, 20260.05000.05940.04050.0410-31.67%4,047
Jun 15, 20260.06000.06000.06000.0600-3.23%100
Jun 12, 20260.06010.06200.06000.0620+0.32%5,020
Jun 11, 20260.06180.06180.06180.0618+0.00%3,300
Jun 10, 20260.06180.06180.06180.0618-3.89%102
Jun 9, 20260.06290.06430.06180.0643+3.88%930
Jun 8, 20260.06190.06190.06180.0619-2.67%5,904
Jun 3, 20260.07160.07160.06180.0636-1.09%533
Jun 1, 20260.06190.06440.06190.0643-1.23%392
May 29, 20260.06520.06520.06190.0651-1.21%2,748
May 28, 20260.06180.06990.06180.0659-5.72%4,083
May 26, 20260.06200.07000.06200.0699+0.00%6,153
May 22, 20260.06980.07000.06980.0699-3.19%20,769
May 20, 20260.07220.07220.07220.0722+3.14%225
May 19, 20260.07000.07230.07000.0700-3.18%8,337
May 18, 20260.08990.08990.06180.0723-11.83%22,571
May 15, 20260.08950.08990.07850.0820+4.19%16,509
May 14, 20260.07260.08390.05330.0787+9.31%26,749
May 13, 20260.08000.08290.06020.0720+20.00%4,461
May 12, 20260.06000.06000.06000.0600-16.67%4,294
May 8, 20260.07210.08110.04000.0720-19.91%66,191
May 7, 20260.07200.09000.07200.0899+24.86%6,678
May 6, 20260.06500.07200.06500.0720+2.86%3,284
May 5, 20260.07100.07100.07000.0700-11.39%1,659
May 4, 20260.06940.07900.06090.0790+0.00%1,408
May 1, 20260.06150.07990.06100.0790-1.00%6,821
Apr 30, 20260.07680.08000.07010.0798-0.25%2,804
Apr 29, 20260.07450.08000.07450.0800+0.00%598
Apr 28, 20260.09600.09600.07010.0800-3.73%402
Apr 27, 20260.08320.08320.07040.0831+10.80%2,240
Apr 24, 20260.08500.08500.07500.0750-12.79%3,207
Apr 23, 20260.08400.08600.08400.0860+14.67%2,722
Apr 22, 20260.07510.07510.07500.0750-0.13%400
Apr 21, 20260.08930.11590.06820.0751-14.17%31,610
Apr 20, 20260.06010.08750.06010.0875-1.24%2,047
Apr 17, 20260.08340.08860.07500.0886-1.56%5,133
Apr 14, 20260.06020.09000.06020.0900-3.43%721
Apr 13, 20260.07050.09320.06100.0932+3.56%14,456
Apr 10, 20260.09320.09320.09000.0900-3.43%662
Apr 9, 20260.08660.09320.08660.0932-7.54%268
Apr 8, 20260.07020.10080.07020.1008-0.10%4,746
Apr 6, 20260.10140.10140.10090.1009+7.34%872
Apr 2, 20260.10240.10240.09400.0940+8.80%2,182
Apr 1, 20260.07570.08640.07530.0864-15.63%10,140
Mar 31, 20260.09370.10260.08470.1024+32.30%8,255
Mar 30, 20260.07750.09010.07740.0774-24.78%959
Mar 27, 20260.09200.10290.09200.1029-5.60%2,613
Mar 26, 20260.08840.12100.08030.1090-0.82%3,244
Mar 24, 20260.11900.11900.07700.1099+14.00%2,051
Mar 23, 20260.09640.09640.07020.0964+31.87%5,295
Mar 20, 20260.09540.12110.06710.0731-40.52%10,540
Mar 18, 20260.09490.13100.09490.1229-6.18%2,025
Mar 17, 20260.09070.13190.09020.1310-3.68%4,596
Mar 16, 20260.13600.13600.13600.1360-1.38%801
Mar 12, 20260.13900.13900.10020.1379-0.79%6,041
Mar 11, 20260.11990.13970.11990.1390-0.57%2,675
Mar 6, 20260.10200.14000.09390.1398+39.94%3,310
Mar 5, 20260.08050.10000.08010.0999+0.20%1,907
Mar 4, 20260.08200.09980.08010.0997-1.97%7,765
Mar 3, 20260.08830.10180.08830.1017+1.70%1,204
Mar 2, 20260.10210.10980.08420.1000+0.00%3,947
Feb 27, 20260.11000.12870.10000.1000-5.30%10,374
Feb 25, 20260.08410.10990.08410.1056+5.60%6,435
Feb 24, 20260.10930.10930.10000.1000-8.51%873
Feb 23, 20260.08010.10950.08010.1093-0.36%2,144
Feb 19, 20260.09970.10980.09970.1097+7.44%2,792
Feb 18, 20260.09960.10210.09960.1021+0.79%1,428
Feb 17, 20260.10360.10360.10130.1013+1.30%1,562
Feb 12, 20260.08100.10470.07390.1000+0.10%4,520
Feb 11, 20260.10390.10390.08000.0999+0.10%2,688
Feb 10, 20260.10920.10920.08000.0998+25.06%57,800
Feb 9, 20260.11000.13000.07010.0798-30.91%27,084
Feb 6, 20260.07730.14000.07000.1155+54.62%14,054
Feb 5, 20260.05750.08000.05750.0747+29.46%13,321
Feb 4, 20260.10500.10980.05750.0577-18.73%24,203
Feb 3, 20260.18000.18500.07030.0710-49.29%42,367
Feb 2, 20260.15560.18810.13100.1400+7.78%17,346
Jan 30, 20260.21000.24600.12000.1299-42.60%35,038
Jan 28, 20260.21550.24600.16360.2263+0.27%7,934
Jan 27, 20260.19990.26300.15300.2257+14.39%17,679
Jan 26, 20260.19730.19730.19730.1973-3.62%472
Jan 23, 20260.15220.20960.15220.2047-7.92%2,148
Jan 22, 20260.25000.27000.14130.2223+38.94%27,720
Jan 16, 20260.12030.16000.10000.1600+4.78%13,024
Jan 15, 20260.13000.15280.12470.1527-4.32%6,100
Jan 14, 20260.22000.22000.11320.1596-29.91%48,550
Jan 13, 20260.15830.22990.13660.2277+51.80%72,593
Jan 12, 20260.15060.18490.13550.1500+0.13%18,335
Jan 9, 20260.12950.14990.11900.1498+15.68%18,556
Jan 8, 20260.10780.12950.09280.1295+29.50%9,088
Jan 7, 20260.10780.10780.07890.1000-7.24%16,536
Jan 6, 20260.07130.10780.07000.1078+34.75%55,609
Jan 5, 20260.09000.09000.06000.0800-2.44%6,753
Jan 2, 20260.07000.09900.05200.0820-17.00%25,023
Dec 31, 20250.09900.09900.08100.0988+41.14%3,996
Dec 30, 20250.12690.12690.07000.0700-47.01%52,941
Dec 29, 20250.13210.13210.13210.1321+10.54%705
Dec 26, 20250.13740.14750.10370.1195-0.42%16,458
Dec 24, 20250.13000.18000.10800.1200-14.29%8,037
Dec 23, 20250.13900.15000.13900.1400+0.00%2,286
Dec 19, 20250.12800.14000.11210.1400+9.12%6,405
Dec 18, 20250.14850.16800.10200.1283-7.70%9,950
Dec 17, 20250.17000.17000.10020.1390-22.78%16,100
Dec 16, 20250.18000.18000.18000.1800+0.11%609
Dec 15, 20250.18000.18000.14760.1798+2.74%4,738
Dec 12, 20250.17500.17500.15370.1750+5.42%6,136
Dec 11, 20250.16500.16600.16000.1660+10.67%1,488
Dec 10, 20250.13500.15000.13500.1500+1.01%10,808
Dec 9, 20250.12000.15000.12000.1485+18.33%10,695
Dec 8, 20250.11930.12550.11900.1255+4.58%13,844
Dec 5, 20250.10200.12000.10200.1200+15.72%2,761
Dec 4, 20250.10400.10560.08000.1037+29.62%5,665
Dec 3, 20250.11000.11670.07730.0800-45.87%18,414
Nov 26, 20250.14780.14780.14780.1478+0.00%450
Nov 24, 20250.14780.14780.14780.1478-1.07%1,447
Nov 21, 20250.15300.15300.14900.1494+16.81%1,367
Nov 20, 20250.12790.12790.12790.1279-20.06%1,006
Nov 18, 20250.13000.16000.12770.1600+0.00%4,882
Nov 17, 20250.16000.16000.16000.1600-9.60%100
Nov 14, 20250.17700.17700.17700.1770-0.17%3,267
Nov 12, 20250.17730.17730.17730.1773-0.11%323
Nov 11, 20250.16750.17750.16000.1775+0.06%9,438
Nov 10, 20250.14670.19000.14670.1774+6.87%28,329
Nov 7, 20250.16670.16670.16600.1660-10.46%2,277
Nov 6, 20250.18560.18560.18470.1854+2.32%3,282
Nov 5, 20250.17040.18520.16200.1812-3.05%12,307

Daily open, high, low, close and volume for Edible Garden AG Incorporated Warrant (EDBLW). Showing 203 trading days. Unadjusted prices.