Stockscreener 앱 받기
1.8698
5.07%
0.0898
Edible Garden Ag Inc 주식 (EDBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $1.91 | $1.68 | $0.2299 | 198,461.0 | +5.06% |
| 2025-09-03 | $2.62 | $1.77 | $0.849 | 4,312,516.0 | -1.11% |
| 2025-09-02 | $1.87 | $1.77 | $0.10 | 21,692.0 | -1.91% |
| 2025-08-29 | $1.85 | $1.78 | $0.0714 | 19,949.0 | +0.82% |
| 2025-08-28 | $1.90 | $1.78 | $0.119 | 30,835.0 | -0.55% |
| 2025-08-27 | $1.88 | $1.81 | $0.07 | 31,684.0 | -3.56% |
| 2025-08-26 | $1.95 | $1.87 | $0.08 | 16,678.0 | +0.40% |
| 2025-08-25 | $1.95 | $1.88 | $0.065 | 25,901.0 | -0.53% |
| 2025-08-22 | $1.92 | $1.81 | $0.105 | 29,382.0 | +3.26% |
| 2025-08-21 | $1.84 | $1.77 | $0.0749 | 28,858.0 | -2.13% |
| 2025-08-20 | $2.20 | $1.81 | $0.39 | 294,169.0 | -6.93% |
| 2025-08-19 | $2.04 | $1.94 | $0.1015 | 43,096.0 | +0.00% |
| 2025-08-18 | $2.04 | $1.92 | $0.12 | 77,912.0 | -2.42% |
| 2025-08-15 | $2.09 | $1.95 | $0.1428 | 99,642.0 | -5.48% |
| 2025-08-14 | $2.37 | $2.02 | $0.35 | 593,343.0 | -5.81% |
| 2025-08-13 | $2.36 | $2.30 | $0.06 | 74,597.0 | -0.21% |
| 2025-08-12 | $2.36 | $2.31 | $0.05 | 18,512.0 | -1.27% |
| 2025-08-11 | $2.39 | $2.30 | $0.09 | 34,416.0 | -0.42% |
| 2025-08-08 | $2.37 | $2.28 | $0.09 | 10,650.0 | +3.04% |
| 2025-08-07 | $2.50 | $2.23 | $0.2611 | 83,606.0 | -4.17% |
| 2025-08-06 | $2.48 | $2.39 | $0.09 | 21,263.0 | +0.00% |
| 2025-08-05 | $2.42 | $2.38 | $0.04 | 7,201.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $2.62 | $1.68 | $0.94 | 4,532,669.0 | +1.91% |
| 2025-08 | $2.50 | $1.77 | $0.726 | 1,611,965.0 | -25.10% |
| 2025-07 | $2.80 | $2.35 | $0.4499 | 2,544,146.0 | -6.84% |
| 2025-06 | $3.54 | $2.53 | $1.01 | 2,435,760.0 | -24.21% |
| 2025-05 | $6.29 | $1.80 | $4.49 | 208,016,581.0 | +82.63% |
| 2025-04 | $2.95 | $1.82 | $1.13 | 1,381,488.0 | -21.81% |
| 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% |
0.13%
0.42%
자본화:
|
볼륨(24시간):