Stockscreener 앱 받기
0.90
13.46%
-0.14
시간 외 거래:
.86
-0.04
-4.44%
Edible Garden Ag Inc 주식 (EDBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $1.04 | $0.8692 | $0.1709 | 164,831.0 | -13.46% |
| 2024-09-05 | $1.06 | $1.02 | $0.04 | 36,347.0 | +1.96% |
| 2024-09-04 | $1.09 | $1.01 | $0.0799 | 49,295.0 | -4.76% |
| 2024-09-03 | $1.14 | $1.06 | $0.08 | 45,704.0 | -6.05% |
| 2024-08-30 | $1.19 | $1.10 | $0.0866 | 71,792.0 | +0.00% |
| 2024-08-29 | $1.17 | $1.12 | $0.05 | 21,728.0 | -0.88% |
| 2024-08-28 | $1.19 | $1.14 | $0.047 | 49,908.0 | +0.01% |
| 2024-08-27 | $1.23 | $1.14 | $0.0899 | 56,019.0 | -2.54% |
| 2024-08-26 | $1.22 | $1.17 | $0.05 | 28,781.0 | -0.84% |
| 2024-08-23 | $1.29 | $1.11 | $0.1799 | 197,581.0 | +4.39% |
| 2024-08-22 | $1.19 | $1.12 | $0.07 | 92,453.0 | -0.87% |
| 2024-08-21 | $1.19 | $1.11 | $0.08 | 106,461.0 | -0.86% |
| 2024-08-20 | $1.21 | $1.16 | $0.05 | 83,515.0 | -4.13% |
| 2024-08-19 | $1.24 | $1.13 | $0.11 | 193,040.0 | +6.14% |
| 2024-08-16 | $1.25 | $1.14 | $0.11 | 197,477.0 | -11.63% |
| 2024-08-15 | $1.38 | $1.12 | $0.26 | 852,245.0 | -0.77% |
| 2024-08-14 | $1.58 | $1.23 | $0.35 | 23,930,979.0 | +10.64% |
| 2024-08-13 | $1.20 | $1.14 | $0.06 | 30,202.0 | +1.29% |
| 2024-08-12 | $1.20 | $1.13 | $0.0699 | 20,243.0 | +0.00% |
| 2024-08-09 | $1.21 | $1.12 | $0.09 | 44,122.0 | +2.65% |
| 2024-08-08 | $1.15 | $1.12 | $0.03 | 14,923.0 | -0.88% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $1.14 | $0.8692 | $0.2709 | 461,008.0 | -21.05% |
| 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% |
Edible Garden Ag Inc 주식 (EDBL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $396.0 | $114.7 | $281.3 | 23,258.4 | -42.89% |
| 2022-11 | $441.0 | $163.2 | $277.8 | 11,140.8 | -35.51% |
| 2022-10 | $510.0 | $294.0 | $216.0 | 3,992.2 | -9.49% |
| 2022-09 | $594.0 | $372.1 | $221.9 | 2,615.0 | -23.37% |
| 2022-08 | $1,290.0 | $480.7 | $809.3 | 29,349.6 | -38.19% |
| 2022-07 | $840.0 | $618.0 | $222.0 | 2,971.5 | +3.10% |
| 2022-06 | $1,110.0 | $750.0 | $360.0 | 5,485.3 | -31.02% |
| 2022-05 | $1,800.0 | $912.0 | $888.0 | 8,866.8 | +0.00% |
0.63%
0.44%
자본화:
|
볼륨(24시간):