Stockscreener 앱 받기
0.2434
8.87%
-0.0237
시장 영업 전:
.23
-0.0134
-5.51%
Edible Garden Ag Inc 주식 (EDBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.2483 | $0.2301 | $0.0182 | 2,497,692.0 | -8.87% |
| 2026-05-21 | $0.282 | $0.256 | $0.026 | 5,486,610.0 | -3.54% |
| 2026-05-20 | $0.2769 | $0.252 | $0.0249 | 1,117,757.0 | +3.05% |
| 2026-05-19 | $0.29 | $0.233 | $0.057 | 3,326,668.0 | -6.38% |
| 2026-05-18 | $0.288 | $0.2459 | $0.0421 | 8,373,986.0 | -26.30% |
| 2026-05-15 | $0.5601 | $0.303 | $0.2571 | 68,740,216.0 | -5.49% |
| 2026-05-14 | $0.4907 | $0.38 | $0.1107 | 46,331,624.0 | +9.90% |
| 2026-05-13 | $0.3801 | $0.3332 | $0.0469 | 1,308,091.0 | +6.57% |
| 2026-05-12 | $0.3604 | $0.32 | $0.0404 | 454,817.0 | +2.48% |
| 2026-05-11 | $0.3739 | $0.2962 | $0.0777 | 670,988.0 | -13.31% |
| 2026-05-08 | $0.396 | $0.365 | $0.031 | 243,795.0 | +2.78% |
| 2026-05-07 | $0.3973 | $0.3703 | $0.027 | 339,724.0 | -1.78% |
| 2026-05-06 | $0.413 | $0.3817 | $0.0313 | 428,841.0 | -4.11% |
| 2026-05-05 | $0.4407 | $0.40 | $0.0407 | 441,081.0 | -9.29% |
| 2026-05-04 | $0.4792 | $0.4391 | $0.0401 | 1,615,895.0 | -7.77% |
| 2026-05-01 | $0.5096 | $0.48 | $0.0296 | 280,413.0 | -5.96% |
| 2026-04-30 | $0.52 | $0.4602 | $0.0598 | 319,428.0 | +7.88% |
| 2026-04-29 | $0.50 | $0.4649 | $0.0351 | 302,666.0 | -2.86% |
| 2026-04-28 | $0.5189 | $0.474 | $0.0449 | 411,114.0 | -4.32% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.5601 | $0.2301 | $0.33 | 144,155,890.0 | -53.19% |
| 2026-04 | $1.65 | $0.4602 | $1.19 | 76,296,740.0 | -54.78% |
| 2026-03 | $3.25 | $0.8828 | $2.37 | 13,332,141.0 | -61.15% |
| 2026-02 | $7.54 | $2.92 | $4.62 | 2,634,107.1 | -38.96% |
| 2026-01 | $12.40 | $4.55 | $7.85 | 5,926,636.1 | -20.26% |
Edible Garden Ag Inc 주식 (EDBL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.90 | $4.81 | $10.09 | 289,903.5 | -56.70% |
| 2025-11 | $17.00 | $10.45 | $6.55 | 124,267.0 | -20.86% |
| 2025-10 | $27.80 | $15.20 | $12.60 | 1,011,204.1 | -12.15% |
| 2025-09 | $26.20 | $16.80 | $9.40 | 596,766.3 | -1.36% |
| 2025-08 | $24.96 | $17.70 | $7.26 | 161,196.5 | -25.10% |
| 2025-07 | $28.00 | $23.50 | $4.50 | 254,414.6 | -6.84% |
| 2025-06 | $35.38 | $25.30 | $10.08 | 243,576.0 | -24.21% |
| 2025-05 | $62.90 | $18.00 | $44.90 | 20,801,658.1 | +82.63% |
| 2025-04 | $29.50 | $18.20 | $11.30 | 138,148.8 | -21.81% |
| 2025-03 | $41.48 | $18.15 | $23.33 | 219,249.6 | +1,428% |
| 2025-02 | $3.10 | $1.46 | $1.64 | 16,735,488.2 | -29.33% |
| 2025-01 | $4.24 | $2.10 | $2.14 | 10,510,997.3 | -30.02% |
Edible Garden Ag Inc 주식 (EDBL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.40 | $1.42 | $3.98 | 80,959,478.8 | +96.28% |
| 2024-11 | $1.88 | $1.22 | $0.66 | 4,638,081.8 | +15.94% |
| 2024-10 | $3.19 | $1.30 | $1.88 | 22,026,256.5 | -45.98% |
| 2024-09 | $11.40 | $2.50 | $8.90 | 966,176.6 | -76.67% |
| 2024-08 | $15.80 | $10.00 | $5.80 | 2,672,837.6 | -14.93% |
| 2024-07 | $15.00 | $11.20 | $3.80 | 199,339.7 | +3.88% |
| 2024-06 | $22.06 | $12.12 | $9.94 | 563,562.8 | -22.29% |
| 2024-05 | $92.00 | $16.30 | $75.70 | 3,635,870.5 | -69.65% |
| 2024-04 | $124.7 | $36.20 | $88.50 | 3,553,916.2 | -14.53% |
| 2024-03 | $88.00 | $54.00 | $34.00 | 11,892.7 | -25.06% |
| 2024-02 | $109.6 | $80.20 | $29.40 | 10,421.2 | -11.96% |
| 2024-01 | $110.5 | $93.00 | $17.54 | 13,575.6 | -3.66% |
1.80%
9.63%
자본화:
|
볼륨(24시간):