Stockscreener 앱 받기
2.50
11.03%
-0.31
시간 외 거래:
2.61
0.11
+4.40%
Edible Garden Ag Inc 주식 (EDBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $2.73 | $2.40 | $0.33 | 35,107.0 | -11.03% |
| 2025-04-02 | $2.95 | $2.60 | $0.3496 | 64,617.0 | +6.04% |
| 2025-04-01 | $2.95 | $2.35 | $0.601 | 48,386.0 | +9.05% |
| 2025-03-31 | $3.12 | $2.27 | $0.85 | 149,829.0 | -29.97% |
| 2025-03-28 | $3.72 | $3.19 | $0.53 | 45,061.0 | -4.14% |
| 2025-03-27 | $4.15 | $3.53 | $0.6181 | 120,164.0 | -5.61% |
| 2025-03-26 | $3.97 | $2.96 | $1.01 | 526,225.0 | +32.70% |
| 2025-03-25 | $2.90 | $2.60 | $0.30 | 36,254.0 | +13.33% |
| 2025-03-24 | $2.70 | $2.50 | $0.2022 | 19,037.0 | -0.78% |
| 2025-03-21 | $2.72 | $2.51 | $0.21 | 29,124.0 | -3.38% |
| 2025-03-20 | $2.85 | $2.63 | $0.22 | 18,289.0 | -3.27% |
| 2025-03-19 | $2.82 | $2.59 | $0.2267 | 23,021.0 | +3.72% |
| 2025-03-18 | $2.76 | $2.57 | $0.1886 | 21,450.0 | +1.58% |
| 2025-03-17 | $2.82 | $2.50 | $0.32 | 77,700.0 | -7.45% |
| 2025-03-14 | $2.86 | $2.40 | $0.46 | 111,286.0 | +17.50% |
| 2025-03-13 | $2.49 | $2.05 | $0.44 | 101,823.0 | +14.83% |
| 2025-03-12 | $2.12 | $1.87 | $0.255 | 55,788.0 | +7.73% |
| 2025-03-11 | $1.95 | $1.81 | $0.1352 | 69,112.0 | +1.04% |
| 2025-03-10 | $2.11 | $1.88 | $0.2299 | 66,053.0 | -9.86% |
| 2025-03-07 | $2.22 | $2.08 | $0.135 | 44,110.0 | -4.48% |
| 2025-03-06 | $2.39 | $2.21 | $0.18 | 74,846.0 | -7.47% |
| 2025-03-05 | $2.49 | $1.93 | $0.56 | 184,734.0 | +4.78% |
Edible Garden Ag Inc 주식 (EDBL) 연도별 가격 이력
이 심층 분석에서는 Edible Garden Ag Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDBL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Edible Garden Ag Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Edible Garden Ag Inc 주식 (EDBL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $2.95 | $2.35 | $0.601 | 183,217.0 | +2.88% |
| 2025-03 | $4.15 | $1.81 | $2.33 | 2,192,496.0 | +1,428% |
| 2025-02 | $0.31 | $0.1456 | $0.1644 | 167,354,882.0 | -29.33% |
| 2025-01 | $0.424 | $0.2101 | $0.2139 | 105,109,973.0 | -30.02% |
Edible Garden Ag Inc 주식 (EDBL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.54 | $0.1416 | $0.3984 | 809,594,788.0 | +96.28% |
| 2024-11 | $0.188 | $0.122 | $0.066 | 46,380,818.0 | +15.94% |
| 2024-10 | $0.3188 | $0.1303 | $0.1885 | 220,262,565.0 | -45.98% |
| 2024-09 | $1.14 | $0.25 | $0.89 | 9,661,766.0 | -76.67% |
| 2024-08 | $1.58 | $1.00 | $0.58 | 26,728,376.0 | -14.93% |
| 2024-07 | $1.50 | $1.12 | $0.38 | 1,993,397.0 | +3.88% |
| 2024-06 | $2.21 | $1.21 | $0.9936 | 5,635,628.0 | -22.29% |
| 2024-05 | $9.20 | $1.63 | $7.57 | 36,358,705.0 | -69.65% |
| 2024-04 | $12.47 | $3.62 | $8.85 | 35,539,161.7 | -14.53% |
| 2024-03 | $8.80 | $5.40 | $3.40 | 118,927.2 | -25.06% |
| 2024-02 | $10.96 | $8.02 | $2.94 | 104,212.2 | -11.96% |
| 2024-01 | $11.05 | $9.30 | $1.75 | 135,755.5 | -3.66% |
Edible Garden Ag Inc 주식 (EDBL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.00 | $9.40 | $3.60 | 56,627.7 | +1.31% |
| 2023-11 | $13.40 | $7.63 | $5.77 | 138,911.1 | -11.25% |
| 2023-10 | $15.20 | $9.80 | $5.40 | 137,059.8 | -24.72% |
| 2023-09 | $89.60 | $14.00 | $75.59 | 4,398,471.7 | -42.34% |
| 2023-08 | $47.40 | $23.30 | $24.10 | 4,042,309.0 | +0.16% |
| 2023-07 | $31.40 | $23.00 | $8.40 | 167,435.1 | +1.42% |
| 2023-06 | $32.00 | $23.00 | $9.00 | 32,272.2 | -16.49% |
| 2023-05 | $41.60 | $29.20 | $12.40 | 175,266.4 | -14.56% |
| 2023-04 | $49.00 | $30.80 | $18.20 | 272,147.7 | -22.61% |
| 2023-03 | $94.80 | $39.20 | $55.60 | 1,604,095.7 | -32.15% |
| 2023-02 | $311.0 | $57.99 | $253.0 | 668,522.3 | -68.61% |
| 2023-01 | $339.6 | $123.0 | $216.6 | 169,609.6 | +71.43% |
0.90%
0.12%
자본화:
|
볼륨(24시간):