Stockscreener 앱 받기
0.9103
0.24%
-0.0022
Edible Garden Ag Inc 주식 (EDBL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.9381 | $0.888 | $0.0501 | 30,740.0 | -0.24% |
| 2026-10-15 | $0.9338 | $0.88 | $0.0538 | 65,166.0 | -1.67% |
| 2026-10-14 | $0.9499 | $0.8871 | $0.0628 | 959,640.0 | +2.17% |
| 2026-10-13 | $1.02 | $0.9013 | $0.1188 | 90,990.0 | -12.66% |
| 2026-10-12 | $1.10 | $1.04 | $0.06 | 92,028.0 | -2.80% |
| 2026-10-09 | $1.12 | $1.05 | $0.07 | 258,878.0 | -2.73% |
| 2026-10-08 | $1.15 | $1.10 | $0.05 | 86,358.0 | -3.51% |
| 2026-10-07 | $1.14 | $1.12 | $0.02 | 78,799.0 | +0.00% |
| 2026-10-06 | $1.17 | $1.12 | $0.05 | 273,014.0 | +0.88% |
| 2026-10-05 | $1.15 | $1.12 | $0.031 | 108,847.0 | -0.88% |
| 2026-10-02 | $1.19 | $1.14 | $0.055 | 57,684.0 | -4.20% |
| 2026-10-01 | $1.22 | $1.17 | $0.05 | 88,532.0 | +0.00% |
| 2026-09-30 | $1.23 | $1.18 | $0.055 | 99,186.0 | -2.46% |
| 2026-09-29 | $1.27 | $1.18 | $0.0899 | 118,808.0 | +0.83% |
| 2026-09-28 | $1.27 | $1.19 | $0.0837 | 158,428.0 | -2.42% |
| 2026-09-25 | $1.30 | $1.13 | $0.17 | 6,462,130.0 | +5.08% |
| 2026-09-24 | $1.22 | $1.17 | $0.055 | 200,829.0 | -1.67% |
| 2026-09-23 | $1.41 | $1.19 | $0.22 | 1,029,297.0 | -5.51% |
| 2026-09-22 | $1.35 | $1.11 | $0.24 | 12,319,415.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.22 | $0.88 | $0.34 | 2,190,676.0 | -23.50% |
| 2026-09 | $1.56 | $1.11 | $0.45 | 22,397,706.0 | -18.49% |
| 2026-08 | $3.18 | $1.37 | $1.81 | 31,977,036.0 | -37.34% |
| 2026-07 | $8.60 | $2.25 | $6.35 | 54,241,564.0 | -72.89% |
| 2026-06 | $16.07 | $6.97 | $9.10 | 8,922,309.0 | -27.10% |
| 2026-05 | $25.20 | $10.35 | $14.85 | 3,291,734.0 | -49.62% |
| 2026-04 | $74.25 | $20.71 | $53.54 | 1,695,482.0 | -54.78% |
| 2026-03 | $146.2 | $39.73 | $106.5 | 296,270.0 | -61.15% |
| 2026-02 | $339.3 | $131.4 | $207.9 | 58,537.0 | -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 | 6,442.0 | -56.70% |
| 2025-11 | $765.0 | $470.2 | $294.8 | 2,759.0 | -20.86% |
| 2025-10 | $1,251.0 | $684.0 | $567.0 | 22,473.0 | -12.15% |
| 2025-09 | $1,179.0 | $756.0 | $423.0 | 13,261.0 | -1.36% |
| 2025-08 | $1,123.2 | $796.5 | $326.7 | 3,582.0 | -25.10% |
| 2025-07 | $1,260.0 | $1,057.5 | $202.5 | 5,655.0 | -6.84% |
| 2025-06 | $1,592.1 | $1,138.5 | $453.6 | 5,413.0 | -24.21% |
| 2025-05 | $2,830.5 | $810.0 | $2,020.5 | 462,259.0 | +82.63% |
| 2025-04 | $1,327.5 | $819.0 | $508.5 | 3,072.0 | -21.81% |
| 2025-03 | $1,866.6 | $816.7 | $1,050.0 | 4,874.0 | -38.87% |
| 2025-02 | $3,487.5 | $1,638.0 | $1,849.5 | 14,879.0 | -29.33% |
| 2025-01 | $4,770.0 | $2,363.6 | $2,406.4 | 9,343.0 | -30.02% |
Edible Garden Ag Inc 주식 (EDBL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6,075.0 | $1,593.0 | $4,482.0 | 71,964.0 | +96.28% |
| 2024-11 | $2,115.0 | $1,372.5 | $742.5 | 4,125.0 | +15.94% |
| 2024-10 | $3,586.5 | $1,465.9 | $2,120.6 | 19,576.0 | -45.98% |
| 2024-09 | $12,825.0 | $2,812.5 | $10,012.5 | 858.0 | -76.67% |
| 2024-08 | $17,775.0 | $11,250.0 | $6,525.0 | 2,376.0 | -14.93% |
| 2024-07 | $16,875.0 | $12,600.0 | $4,275.0 | 177.0 | +3.88% |
| 2024-06 | $24,813.0 | $13,635.0 | $11,178.0 | 501.0 | -22.29% |
| 2024-05 | $103,500.0 | $18,337.5 | $85,162.5 | 3,233.0 | -69.65% |
| 2024-04 | $140,287.5 | $40,725.0 | $99,562.5 | 3,161.0 | -14.53% |
| 2024-03 | $99,000.0 | $60,750.0 | $38,250.0 | 9.00 | -25.06% |
| 2024-02 | $123,300.0 | $90,225.0 | $33,075.0 | 6.00 | -11.96% |
| 2024-01 | $124,357.5 | $104,625.0 | $19,732.5 | 8.00 | -3.66% |
4.05%
0.91%
자본화:
|
볼륨(24시간):