Stockscreener 앱 받기
0.2377
63.48%
0.0923
시간 외 거래:
.35
0.1123
+47.24%
Edible Garden Ag Inc 주식 (EDBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.4666 | $0.142 | $0.3246 | 343,909,587.0 | +63.48% |
| 2024-12-19 | $0.1538 | $0.1429 | $0.0109 | 2,273,661.0 | +0.90% |
| 2024-12-18 | $0.1574 | $0.1429 | $0.0145 | 1,188,999.0 | -1.71% |
| 2024-12-17 | $0.1499 | $0.1416 | $0.0083 | 488,048.0 | -0.95% |
| 2024-12-16 | $0.1559 | $0.1468 | $0.0091 | 584,262.0 | -5.97% |
| 2024-12-13 | $0.161 | $0.1425 | $0.0185 | 967,034.0 | -1.25% |
| 2024-12-12 | $0.1695 | $0.1575 | $0.012 | 615,362.0 | -6.18% |
| 2024-12-11 | $0.176 | $0.161 | $0.015 | 555,048.0 | -0.18% |
| 2024-12-10 | $0.1776 | $0.1601 | $0.0175 | 1,958,177.0 | +2.10% |
| 2024-12-09 | $0.1765 | $0.1656 | $0.0109 | 630,834.0 | -1.42% |
| 2024-12-06 | $0.1724 | $0.1522 | $0.0202 | 703,122.0 | +2.30% |
| 2024-12-05 | $0.1762 | $0.1611 | $0.0151 | 1,035,540.0 | -4.45% |
| 2024-12-04 | $0.1869 | $0.1659 | $0.021 | 4,463,999.0 | +3.65% |
| 2024-12-03 | $0.1744 | $0.1531 | $0.0213 | 1,227,630.0 | +3.86% |
| 2024-12-02 | $0.1672 | $0.1523 | $0.0149 | 973,363.0 | -3.54% |
| 2024-11-29 | $0.18 | $0.1635 | $0.0165 | 487,182.0 | -1.88% |
| 2024-11-27 | $0.174 | $0.1555 | $0.0185 | 1,444,586.0 | +8.02% |
| 2024-11-26 | $0.1649 | $0.15 | $0.0149 | 1,021,126.0 | +2.75% |
| 2024-11-25 | $0.1675 | $0.1505 | $0.017 | 1,427,608.0 | -4.61% |
| 2024-11-22 | $0.1655 | $0.1531 | $0.0124 | 762,528.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.4666 | $0.1416 | $0.325 | 705,484,253.0 | +42.68% |
| 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% |
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% |
2.49%
0.94%
자본화:
|
볼륨(24시간):