Edible Garden AG Incorporated
EDBLNASDAQConsumer Defensive● Active
$0.23
+$0.02(+8.81%)
Market Cap$65375
P/E Ratio—
52W High$32.1
52W Low$0.197
Edible Garden AG Incorporated（EDBL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
edbl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$99,000.00
Dec 12, 2022
-100.0% from here
5-Year Low5Y
$0.1825
Jun 4, 2026
+24.5% from low
IPO Priceadj.
—
May 5, 2022
+0.0% since IPO
1 Year Ago
$30.40
Jun 9, 2025
-99.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EDBL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.20 | $0.28 | $0.20 | $0.23 | $0.23 | 10.9M | +14.38% |
| Jun 5, 2026 | $0.20 | $0.22 | $0.19 | $0.21 | $0.21 | 28.7M | +6.58% |
| Jun 4, 2026 | $0.19 | $0.22 | $0.18 | $0.21 | $0.21 | 2.2M | +10.27% |
| Jun 3, 2026 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 3.1M | -12.26% |
| Jun 2, 2026 | $0.23 | $0.25 | $0.22 | $0.24 | $0.24 | 1.1M | +1.59% |
| Jun 1, 2026 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 3.0M | -5.36% |
| May 29, 2026 | $0.28 | $0.28 | $0.24 | $0.26 | $0.26 | 1.2M | -6.56% |
| May 28, 2026 | $0.27 | $0.30 | $0.27 | $0.29 | $0.29 | 800K | +6.09% |
| May 27, 2026 | $0.27 | $0.29 | $0.26 | $0.29 | $0.29 | 1.4M | +8.30% |
| May 26, 2026 | $0.24 | $0.28 | $0.23 | $0.28 | $0.28 | 3.3M | +15.79% |
| May 22, 2026 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 2.7M | -1.97% |
| May 21, 2026 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 5.7M | -5.28% |
| May 20, 2026 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 1.2M | +5.65% |
| May 19, 2026 | $0.23 | $0.29 | $0.23 | $0.27 | $0.27 | 3.4M | +15.32% |
| May 18, 2026 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 8.6M | +12.64% |
| May 15, 2026 | $0.56 | $0.56 | $0.30 | $0.39 | $0.39 | 69.4M | -30.44% |
| May 14, 2026 | $0.49 | $0.49 | $0.38 | $0.41 | $0.41 | 47.2M | -16.03% |
| May 13, 2026 | $0.35 | $0.38 | $0.33 | $0.37 | $0.37 | 13.7M | +7.14% |
| May 12, 2026 | $0.35 | $0.36 | $0.32 | $0.35 | $0.35 | 456K | +0.51% |
| May 11, 2026 | $0.37 | $0.37 | $0.30 | $0.34 | $0.34 | 675K | -8.18% |
Showing 1–20 of 904 records
Annual Stock Price Performance · EDBL
Jan 1 → Dec 31 · 5 years2026-96.2%$6.17 → $0.23
-96.2%
2025-92.2%$78.00 → $6.08
-92.2%
2024-96.8%$2515.00 → $80.50
-96.8%
2023-92.3%$32850.00 → $2515.00
-92.3%
2022-63.0%$85050.00 → $31500.00
-63.0%
Best Year2022 · -63.0%
Worst Year2024 · -96.8%
Positive Years0 / 5
Avg Annual Return-88.1%
5Y Total Return-100.0%
5Y CAGR~-92.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in EDBL?
If you invested $1,000 in EDBL 3 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-96.9% / yr
Profit$-1,000
Based on Jun 8, 2023 · $7700.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Edible Garden AG Incorporated（EDBL）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EDBL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EDBL 历史股价FMP 日线复权 OHLCV