Stockscreener 앱 받기
1.24
5.08%
0.06
시간 외 거래:
1.21
-0.03
-2.42%
Edible Garden Ag Inc 주식 (EDBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $1.30 | $1.13 | $0.17 | 6,428,836.0 | +5.08% |
| 2026-09-24 | $1.22 | $1.17 | $0.055 | 204,901.0 | -1.67% |
| 2026-09-23 | $1.41 | $1.19 | $0.22 | 1,022,404.0 | -5.51% |
| 2026-09-22 | $1.35 | $1.11 | $0.24 | 12,249,176.0 | -5.93% |
| 2026-09-21 | $1.38 | $1.26 | $0.12 | 161,227.0 | -1.46% |
| 2026-09-18 | $1.41 | $1.37 | $0.04 | 129,467.0 | -2.14% |
| 2026-09-17 | $1.41 | $1.38 | $0.03 | 62,405.0 | +0.72% |
| 2026-09-16 | $1.43 | $1.38 | $0.05 | 59,345.0 | -1.42% |
| 2026-09-15 | $1.47 | $1.39 | $0.08 | 90,677.0 | -2.76% |
| 2026-09-14 | $1.49 | $1.44 | $0.05 | 52,475.0 | -0.68% |
| 2026-09-11 | $1.50 | $1.40 | $0.0995 | 59,504.0 | +2.10% |
| 2026-09-10 | $1.44 | $1.38 | $0.0599 | 48,906.0 | +1.42% |
| 2026-09-09 | $1.42 | $1.40 | $0.0251 | 63,652.0 | -0.70% |
| 2026-09-08 | $1.44 | $1.39 | $0.0491 | 65,300.0 | +2.16% |
| 2026-09-04 | $1.56 | $1.39 | $0.17 | 317,230.0 | -6.71% |
| 2026-09-03 | $1.52 | $1.45 | $0.0626 | 107,691.0 | +0.00% |
| 2026-09-02 | $1.51 | $1.45 | $0.0599 | 720,788.0 | -3.87% |
| 2026-09-01 | $1.55 | $1.42 | $0.13 | 70,946.0 | +6.16% |
| 2026-08-31 | $1.52 | $1.45 | $0.07 | 46,292.0 | -1.35% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.56 | $1.11 | $0.45 | 28,343,766.0 | -15.07% |
| 2026-08 | $3.18 | $1.37 | $1.81 | 31,977,036.0 | -37.34% |
| 2026-07 | $8.60 | $2.25 | $6.35 | 54,241,563.9 | -72.89% |
| 2026-06 | $16.06 | $6.97 | $9.10 | 8,922,306.7 | -27.10% |
| 2026-05 | $25.20 | $10.35 | $14.85 | 3,291,732.9 | -49.62% |
| 2026-04 | $74.25 | $20.71 | $53.54 | 1,695,483.1 | -54.78% |
| 2026-03 | $146.2 | $39.73 | $106.5 | 296,269.8 | -61.15% |
| 2026-02 | $339.3 | $131.4 | $207.9 | 58,535.7 | -38.96% |
| 2026-01 | $558.0 | $204.8 | $353.2 | 131,703.0 | -20.26% |
Edible Garden Ag Inc 주식 (EDBL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $670.5 | $216.4 | $454.1 | 6,442.3 | -56.70% |
| 2025-11 | $765.0 | $470.2 | $294.8 | 2,761.5 | -20.86% |
| 2025-10 | $1,251.0 | $684.0 | $567.0 | 22,471.2 | -12.15% |
| 2025-09 | $1,179.0 | $756.0 | $423.0 | 13,261.5 | -1.36% |
| 2025-08 | $1,123.2 | $796.5 | $326.7 | 3,582.1 | -25.10% |
| 2025-07 | $1,260.0 | $1,057.5 | $202.5 | 5,653.7 | -6.84% |
| 2025-06 | $1,592.1 | $1,138.5 | $453.6 | 5,412.8 | -24.21% |
| 2025-05 | $2,830.5 | $810.0 | $2,020.5 | 462,259.1 | +82.63% |
| 2025-04 | $1,327.5 | $819.0 | $508.5 | 3,070.0 | -21.81% |
| 2025-03 | $1,866.6 | $816.7 | $1,050.0 | 4,872.2 | +1,428% |
| 2025-02 | $139.5 | $65.52 | $73.98 | 371,899.7 | -29.33% |
| 2025-01 | $190.8 | $94.55 | $96.26 | 233,577.7 | -30.02% |
Edible Garden Ag Inc 주식 (EDBL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $243.0 | $63.72 | $179.3 | 1,799,099.5 | +96.28% |
| 2024-11 | $84.60 | $54.90 | $29.70 | 103,068.5 | +15.94% |
| 2024-10 | $143.5 | $58.63 | $84.82 | 489,472.4 | -45.98% |
| 2024-09 | $513.0 | $112.5 | $400.5 | 21,470.6 | -76.67% |
| 2024-08 | $711.0 | $450.0 | $261.0 | 59,396.4 | -14.93% |
| 2024-07 | $675.0 | $504.0 | $171.0 | 4,429.8 | +3.88% |
| 2024-06 | $992.5 | $545.4 | $447.1 | 12,523.6 | -22.29% |
| 2024-05 | $4,140.0 | $733.5 | $3,406.5 | 80,797.1 | -69.65% |
| 2024-04 | $5,611.5 | $1,629.0 | $3,982.5 | 78,975.9 | -14.53% |
| 2024-03 | $3,960.0 | $2,430.0 | $1,530.0 | 264.3 | -25.06% |
| 2024-02 | $4,932.0 | $3,609.0 | $1,323.0 | 231.6 | -11.96% |
| 2024-01 | $4,974.3 | $4,185.0 | $789.3 | 301.7 | -3.66% |
1.60%
1.39%
자본화:
|
볼륨(24시간):