Daily trading records

Edible Garden Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Edible Garden.

The verified trading-day record runs from May 28, 2026 through September 4, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Edible Garden email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Edible Garden's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through September 4, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+16.87%

From the August 27, 2026 close of $0.0415 to $0.0485 on September 4, 2026.

20-session performance

+71.38%

From the August 5, 2026 close of $0.0283 to $0.0485 on September 4, 2026.

60-session performance

-30.62%

From the May 26, 2026 close of $0.0699 to $0.0485 on September 4, 2026.

Edible Garden Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0303$0.0485$0.0303$0.04851,809-$0.01 (-17.09%)
$0.0585$0.0585$0.0585$0.05851,009+$0.0001 (+0.19%)
$0.0585$0.0585$0.0333$0.05844,955-$0.0006 (-1.03%)
$0.059$0.0798$0.059$0.059906+$0.0091 (+18.24%)
$0.05$0.05$0.0499$0.04992,005+$0.0084 (+20.24%)
$0.0369$0.05$0.036$0.04156,963+$0.0037 (+9.79%)
$0.031$0.0378$0.031$0.03783,571$0.00 (0.00%)
$0.0301$0.0378$0.0301$0.03782,922+$0.0037 (+10.85%)
$0.0303$0.0341$0.0303$0.03418,296+$0.0001 (+0.29%)
$0.0301$0.034$0.0301$0.034634-$0.0057 (-14.36%)
$0.0398$0.0398$0.035$0.0397410-$0.0017 (-4.11%)
$0.041$0.0415$0.041$0.04141,388+$0.0004 (+0.98%)
$0.04$0.041$0.04$0.041694+$0.001 (+2.50%)
$0.07$0.07$0.03$0.0415,291-$0.0308 (-43.50%)
$0.02$0.09$0.02$0.0708111,088+$0.0487 (+220.36%)
$0.0226$0.0227$0.0205$0.022122,197-$0.0027 (-10.89%)
$0.0237$0.0248$0.0235$0.02485,680+$0.001 (+4.20%)
$0.0255$0.0283$0.0201$0.023835,558-$0.0018 (-7.03%)
$0.023$0.0259$0.023$0.02562,915-$0.0004 (-1.54%)
$0.0278$0.0279$0.021$0.02622,356-$0.0023 (-8.13%)
$0.042$0.042$0.0201$0.0283112,193-$0.0166 (-36.97%)
$0.0411$0.0497$0.04$0.0449176,986-$0.005 (-10.02%)
$0.046$0.05$0.0404$0.049911,340+$0.0028 (+5.90%)
$0.05$0.05$0.0436$0.047113,108+$0.0054 (+12.87%)
$0.0382$0.0418$0.0382$0.04175,767-$0.004 (-8.65%)
$0.0376$0.0483$0.0376$0.04573,507-$0.0006 (-1.30%)
$0.0559$0.0595$0.0401$0.0463103,399+$0.0107 (+30.06%)
$0.0356$0.0356$0.035$0.03561,717+$0.0001 (+0.28%)
$0.035$0.0355$0.035$0.03559,629+$0.0027 (+8.23%)
$0.0408$0.0409$0.03$0.032813,614-$0.0072 (-18.00%)
$0.04$0.041$0.04$0.042,140-$0.001 (-2.44%)
$0.041$0.041$0.041$0.041127-$0.0027 (-6.18%)
$0.0336$0.0438$0.0336$0.04375,971-$0.0017 (-3.74%)
$0.0453$0.0454$0.0453$0.04542,595+$0.0001 (+0.22%)
$0.0386$0.0455$0.0386$0.045313,952+$0.0007 (+1.57%)
$0.0447$0.0447$0.033$0.044620,728-$0.0003 (-0.67%)
$0.033$0.054$0.033$0.044936,972-$0.015 (-25.04%)
$0.0477$0.062$0.042$0.059932,977+$0.0123 (+25.84%)
$0.0476$0.0476$0.0476$0.0476150+$0.0002 (+0.42%)
$0.0417$0.0475$0.0416$0.04742,302-$0.0002 (-0.42%)
$0.0445$0.0619$0.041$0.047613,204+$0.0027 (+6.01%)
$0.0621$0.0621$0.04$0.044932,885+$0.0059 (+15.13%)
$0.039$0.039$0.039$0.039200-$0.001 (-2.50%)
$0.0396$0.0401$0.039$0.0413,117+$0.001 (+2.56%)
$0.04$0.04$0.039$0.039300$0.00 (0.00%)
$0.04$0.04$0.039$0.0392,660-$0.0053 (-11.96%)
$0.0425$0.0443$0.0424$0.04432,711+$0.0042 (+10.47%)
$0.0424$0.0424$0.0401$0.0401500-$0.0023 (-5.42%)
$0.0498$0.0498$0.0405$0.04243,031+$0.0014 (+3.41%)
$0.05$0.0594$0.0405$0.0414,047-$0.019 (-31.67%)
$0.06$0.06$0.06$0.06100-$0.002 (-3.23%)
$0.0601$0.062$0.06$0.0625,020+$0.0002 (+0.32%)
$0.0618$0.0618$0.0618$0.06183,300$0.00 (0.00%)
$0.0618$0.0618$0.0618$0.0618102-$0.0025 (-3.89%)
$0.0629$0.0643$0.0618$0.0643930+$0.0024 (+3.88%)
$0.0619$0.0619$0.0618$0.06195,904-$0.0017 (-2.67%)
$0.0716$0.0716$0.0618$0.0636533-$0.0007 (-1.09%)
$0.0619$0.0644$0.0619$0.0643392-$0.0008 (-1.23%)
$0.0652$0.0652$0.0619$0.06512,748-$0.0008 (-1.21%)
$0.0618$0.0699$0.0618$0.06594,083-$0.004 (-5.72%)

Verified data

Trading days shown
60
Coverage start
May 28, 2026
Coverage end
September 4, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Edible Garden company profile.Review Edible Garden valuation and profitability metrics.

Read the frequently asked questions.

What is Edible Garden's latest verified closing price?

Edible Garden closed at $0.0485 on September 4, 2026.

What period does Edible Garden's price history cover?

The page shows 60 verified sessions from May 28, 2026 through September 4, 2026.

What data is included in Edible Garden's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Edible Garden's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Edible Garden's daily prices?

Daily aggregate prices are provided by Polygon.