Stockscreener 앱 받기
0.1395
5.62%
-0.0083
시간 외 거래:
.14
0.0005
+0.36%
Edible Garden Ag Inc 주식 (EDBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.1506 | $0.1346 | $0.016 | 633,573.0 | -5.62% |
| 2024-11-15 | $0.15 | $0.1345 | $0.0155 | 909,873.0 | -2.70% |
| 2024-11-14 | $0.158 | $0.1429 | $0.0151 | 1,940,712.0 | -0.46% |
| 2024-11-13 | $0.1781 | $0.143 | $0.0351 | 12,931,671.0 | -12.00% |
| 2024-11-12 | $0.188 | $0.171 | $0.017 | 1,615,741.0 | -4.46% |
| 2024-11-11 | $0.1844 | $0.1617 | $0.0227 | 1,909,035.0 | +5.03% |
| 2024-11-08 | $0.1769 | $0.1455 | $0.0314 | 3,223,843.0 | +9.85% |
| 2024-11-07 | $0.159 | $0.1491 | $0.00995 | 2,080,803.0 | +5.93% |
| 2024-11-06 | $0.1642 | $0.1385 | $0.0257 | 4,645,673.0 | +0.20% |
| 2024-11-05 | $0.155 | $0.128 | $0.027 | 2,593,926.0 | +10.76% |
| 2024-11-04 | $0.1347 | $0.122 | $0.0127 | 1,097,105.0 | +0.98% |
| 2024-11-01 | $0.1485 | $0.1312 | $0.0173 | 1,361,251.0 | -7.79% |
| 2024-10-31 | $0.1446 | $0.1303 | $0.0143 | 1,823,315.0 | +0.42% |
| 2024-10-30 | $0.16 | $0.14 | $0.02 | 3,796,816.0 | -3.11% |
| 2024-10-29 | $0.1675 | $0.141 | $0.0265 | 9,278,963.0 | -22.67% |
| 2024-10-28 | $0.215 | $0.1678 | $0.0472 | 11,612,745.0 | -11.16% |
| 2024-10-25 | $0.3188 | $0.215 | $0.1038 | 138,029,673.0 | +0.51% |
| 2024-10-24 | $0.2254 | $0.1945 | $0.0309 | 3,013,528.0 | -1.47% |
| 2024-10-23 | $0.2499 | $0.2111 | $0.0388 | 7,137,694.0 | -2.65% |
| 2024-10-22 | $0.288 | $0.203 | $0.085 | 24,878,751.0 | +2.76% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.188 | $0.122 | $0.066 | 35,576,779.0 | -2.92% |
| 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% |
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% |
0.53%
3.63%
자본화:
|
볼륨(24시간):