XNAS
Datos históricos de Edible Garden AG Incorporated
Edible Garden AG Incorporated · EDBL
$1.06
▼ -0.01 (-0.47%)
Última operación · 10/10/2026, 18:36:29 UTC
- Variación en el periodo
- −99.88%
- Máximo
- US$1,250.96
- 15 de octubre de 2025
- Mínimo
- US$1.05
- 9 de octubre de 2026
- Volumen medio diario
- 0.5 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.12 | 1.12 | 1.05 | 1.07 | −2.73% | 258,878.272 |
| 8 oct 2026 | 1.15 | 1.15 | 1.10 | 1.10 | −3.51% | 86,357.687 |
| 7 oct 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 0.00% | 78,799.158 |
| 6 oct 2026 | 1.17 | 1.17 | 1.12 | 1.14 | +0.88% | 273,014.198 |
| 5 oct 2026 | 1.13 | 1.15 | 1.12 | 1.13 | −0.88% | 108,847.289 |
| 2 oct 2026 | 1.19 | 1.19 | 1.14 | 1.14 | −4.20% | 57,683.708 |
| 1 oct 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 0.00% | 88,532.281 |
| 30 sep 2026 | 1.20 | 1.23 | 1.18 | 1.19 | −2.46% | 99,185.724 |
| 29 sep 2026 | 1.18 | 1.27 | 1.18 | 1.22 | +0.83% | 127,506.492 |
| 28 sep 2026 | 1.20 | 1.27 | 1.19 | 1.21 | −2.42% | 158,428.017 |
| 25 sep 2026 | 1.15 | 1.30 | 1.13 | 1.24 | +5.08% | 6.46 M |
| 24 sep 2026 | 1.20 | 1.22 | 1.17 | 1.18 | −1.67% | 213,069.586 |
| 23 sep 2026 | 1.22 | 1.41 | 1.19 | 1.20 | −5.51% | 1.03 M |
| 22 sep 2026 | 1.27 | 1.35 | 1.11 | 1.27 | −5.93% | 12.32 M |
| 21 sep 2026 | 1.37 | 1.38 | 1.26 | 1.35 | −1.46% | 164,214.828 |
| 18 sep 2026 | 1.40 | 1.41 | 1.37 | 1.37 | −2.14% | 131,178.98 |
| 17 sep 2026 | 1.38 | 1.41 | 1.38 | 1.40 | +0.72% | 68,482.213 |
| 16 sep 2026 | 1.39 | 1.43 | 1.38 | 1.39 | −1.42% | 60,434.132 |
| 15 sep 2026 | 1.43 | 1.47 | 1.39 | 1.41 | −2.76% | 91,129.724 |
| 14 sep 2026 | 1.47 | 1.49 | 1.44 | 1.45 | −0.68% | 52,865.951 |
| 11 sep 2026 | 1.42 | 1.50 | 1.40 | 1.46 | +2.10% | 60,751.66 |
| 10 sep 2026 | 1.40 | 1.44 | 1.38 | 1.43 | +1.42% | 49,157.989 |
| 9 sep 2026 | 1.41 | 1.42 | 1.40 | 1.41 | −0.70% | 63,828.994 |
| 8 sep 2026 | 1.40 | 1.44 | 1.39 | 1.42 | +2.16% | 65,791.935 |
| 4 sep 2026 | 1.52 | 1.56 | 1.39 | 1.39 | −6.71% | 324,189.838 |
| 3 sep 2026 | 1.51 | 1.52 | 1.45 | 1.49 | 0.00% | 109,360.08 |
| 2 sep 2026 | 1.48 | 1.51 | 1.45 | 1.49 | −3.87% | 725,857.435 |
| 1 sep 2026 | 1.45 | 1.55 | 1.42 | 1.55 | +6.16% | 84,832.867 |
| 31 ago 2026 | 1.52 | 1.52 | 1.45 | 1.46 | −1.35% | 47,521.394 |
| 28 ago 2026 | 1.50 | 1.50 | 1.43 | 1.48 | +3.50% | 57,986.582 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.