NasdaqCM - Nasdaq Real Time Price USD
Edible Garden AG Incorporated (EDBL)
Tune into earnings calls Now streaming directly on quote pages.
1.9700
-0.0300
(-1.50%)
At close: May 16 at 4:00:01 PM EDT
2.0000
+0.03
+(1.52%)
After hours: May 16 at 7:46:23 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 2.0500 | 2.1000 | 1.9600 | 1.9700 | 1.9700 | 49,293 |
| May 15, 2025 | 2.4000 | 2.4000 | 1.8900 | 1.9800 | 1.9800 | 79,400 |
| May 14, 2025 | 2.3000 | 2.3680 | 2.2800 | 2.3000 | 2.3000 | 119,300 |
| May 13, 2025 | 2.4000 | 2.4180 | 2.3000 | 2.3300 | 2.3300 | 29,500 |
| May 12, 2025 | 2.3400 | 2.4780 | 2.2500 | 2.3700 | 2.3700 | 47,200 |
| May 9, 2025 | 2.2000 | 2.2800 | 2.1800 | 2.2540 | 2.2540 | 29,600 |
| May 8, 2025 | 2.2600 | 2.3090 | 2.1100 | 2.2640 | 2.2640 | 33,800 |
| May 7, 2025 | 2.1100 | 2.3990 | 2.0100 | 2.3100 | 2.3100 | 183,300 |
| May 6, 2025 | 1.9200 | 2.1700 | 1.9000 | 2.1100 | 2.1100 | 90,800 |
| May 5, 2025 | 1.9100 | 1.9900 | 1.8700 | 1.9200 | 1.9200 | 23,000 |
| May 2, 2025 | 1.8750 | 1.9400 | 1.8750 | 1.8900 | 1.8900 | 57,300 |
| May 1, 2025 | 1.9100 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 25,200 |
| Apr 30, 2025 | 1.8700 | 1.9900 | 1.8310 | 1.9000 | 1.9000 | 121,100 |
| Apr 29, 2025 | 1.9000 | 1.9350 | 1.8500 | 1.9000 | 1.9000 | 28,500 |
| Apr 28, 2025 | 1.9300 | 1.9700 | 1.8500 | 1.9000 | 1.9000 | 48,700 |
| Apr 25, 2025 | 1.9200 | 2.0500 | 1.8700 | 1.9300 | 1.9300 | 77,100 |
| Apr 24, 2025 | 1.9160 | 2.0500 | 1.9100 | 1.9300 | 1.9300 | 120,600 |
| Apr 23, 2025 | 1.9200 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 42,900 |
| Apr 22, 2025 | 1.8600 | 1.9430 | 1.8300 | 1.9000 | 1.9000 | 93,700 |
| Apr 21, 2025 | 1.9000 | 1.9400 | 1.8200 | 1.8600 | 1.8600 | 21,400 |
| Apr 17, 2025 | 1.8600 | 1.9270 | 1.8500 | 1.9000 | 1.9000 | 26,500 |
| Apr 16, 2025 | 1.9700 | 2.0140 | 1.8300 | 1.8600 | 1.8600 | 54,000 |
| Apr 15, 2025 | 1.9900 | 2.0280 | 1.8500 | 1.9400 | 1.9400 | 56,600 |
| Apr 14, 2025 | 2.0800 | 2.1200 | 1.9400 | 1.9900 | 1.9900 | 138,700 |
| Apr 11, 2025 | 1.9800 | 2.0500 | 1.8300 | 1.9900 | 1.9900 | 129,500 |
| Apr 10, 2025 | 2.2500 | 2.2500 | 1.9200 | 1.9800 | 1.9800 | 93,700 |
| Apr 9, 2025 | 2.1000 | 2.2550 | 2.0300 | 2.1250 | 2.1250 | 83,300 |
| Apr 8, 2025 | 2.1400 | 2.3470 | 2.1000 | 2.1000 | 2.1000 | 27,000 |
| Apr 7, 2025 | 2.1100 | 2.2300 | 1.9200 | 2.1300 | 2.1300 | 32,600 |
| Apr 4, 2025 | 2.3500 | 2.3600 | 2.1600 | 2.2600 | 2.2600 | 57,500 |
| Apr 3, 2025 | 2.7300 | 2.7300 | 2.4000 | 2.5000 | 2.5000 | 35,400 |
| Apr 2, 2025 | 2.6100 | 2.9500 | 2.6000 | 2.8100 | 2.8100 | 65,300 |
| Apr 1, 2025 | 2.3700 | 2.9500 | 2.3490 | 2.6500 | 2.6500 | 48,700 |
| Mar 31, 2025 | 3.1100 | 3.1200 | 2.2700 | 2.4300 | 2.4300 | 153,700 |
| Mar 28, 2025 | 3.5500 | 3.7200 | 3.1900 | 3.4700 | 3.4700 | 45,200 |
| Mar 27, 2025 | 3.8300 | 4.1480 | 3.5300 | 3.6200 | 3.6200 | 121,300 |
| Mar 26, 2025 | 2.9900 | 3.9650 | 2.9600 | 3.8350 | 3.8350 | 528,700 |
| Mar 25, 2025 | 2.6000 | 2.9000 | 2.6000 | 2.8900 | 2.8900 | 40,900 |
| Mar 24, 2025 | 2.5700 | 2.7030 | 2.5010 | 2.5500 | 2.5500 | 19,100 |
| Mar 21, 2025 | 2.7200 | 2.7200 | 2.5100 | 2.5700 | 2.5700 | 29,100 |
| Mar 20, 2025 | 2.7200 | 2.8500 | 2.6300 | 2.6600 | 2.6600 | 18,300 |
| Mar 19, 2025 | 2.6500 | 2.8170 | 2.5900 | 2.7500 | 2.7500 | 23,100 |
| Mar 18, 2025 | 2.6500 | 2.7590 | 2.5700 | 2.6510 | 2.6510 | 21,500 |
| Mar 17, 2025 | 2.8200 | 2.8200 | 2.5000 | 2.6100 | 2.6100 | 77,700 |
| Mar 14, 2025 | 2.4000 | 2.8600 | 2.4000 | 2.8200 | 2.8200 | 111,300 |
| Mar 13, 2025 | 2.0500 | 2.4900 | 2.0500 | 2.4000 | 2.4000 | 104,300 |
| Mar 12, 2025 | 1.9100 | 2.1250 | 1.8700 | 2.0900 | 2.0900 | 55,900 |
| Mar 11, 2025 | 1.9100 | 1.9500 | 1.8150 | 1.9400 | 1.9400 | 71,200 |
| Mar 10, 2025 | 2.1000 | 2.1100 | 1.8800 | 1.9200 | 1.9200 | 69,200 |
| Mar 7, 2025 | 2.2000 | 2.2200 | 2.0850 | 2.1300 | 2.1300 | 44,300 |
| Mar 6, 2025 | 2.2100 | 2.3900 | 2.2100 | 2.2300 | 2.2300 | 74,800 |
| Mar 5, 2025 | 2.2100 | 2.4900 | 1.9300 | 2.4100 | 2.4100 | 188,400 |
| Mar 4, 2025 | 2.5300 | 2.8590 | 2.2500 | 2.3000 | 2.3000 | 297,600 |
| Mar 3, 2025 | 1:25 Stock Splits | |||||
| Mar 3, 2025 | 3.7700 | 3.7700 | 2.6200 | 2.7900 | 2.7900 | 380,800 |
| Feb 28, 2025 | 4.0000 | 4.1500 | 3.6500 | 3.9750 | 3.9750 | 91,136 |
| Feb 27, 2025 | 4.7000 | 4.7000 | 4.2500 | 4.2500 | 4.2500 | 136,676 |
| Feb 26, 2025 | 4.8250 | 5.4250 | 4.8250 | 5.1000 | 5.1000 | 38,060 |
| Feb 25, 2025 | 5.0500 | 5.3500 | 4.8000 | 4.9500 | 4.9500 | 54,392 |
| Feb 24, 2025 | 5.5750 | 5.9250 | 4.8750 | 5.4000 | 5.4000 | 103,736 |
| Feb 21, 2025 | 5.8750 | 5.8750 | 5.3750 | 5.4500 | 5.4500 | 80,716 |
| Feb 20, 2025 | 5.5250 | 6.1000 | 5.3750 | 5.8250 | 5.8250 | 127,504 |
| Feb 19, 2025 | 5.6500 | 6.2250 | 5.2500 | 5.8250 | 5.8250 | 336,164 |
| Feb 18, 2025 | 5.7000 | 7.7500 | 5.1250 | 5.5750 | 5.5750 | 2,007,504 |
| Feb 14, 2025 | 4.4750 | 5.2250 | 4.4250 | 5.0500 | 5.0500 | 624,544 |
| Feb 13, 2025 | 4.3750 | 4.5000 | 4.2500 | 4.4250 | 4.4250 | 69,980 |
| Feb 12, 2025 | 4.5000 | 4.6500 | 4.0500 | 4.4750 | 4.4750 | 105,552 |
| Feb 11, 2025 | 4.5000 | 4.5500 | 4.3500 | 4.4500 | 4.4500 | 100,092 |
| Feb 10, 2025 | 4.7000 | 4.9250 | 4.5000 | 4.6250 | 4.6250 | 105,916 |
| Feb 7, 2025 | 4.8500 | 5.0000 | 4.6250 | 4.8000 | 4.8000 | 110,996 |
| Feb 6, 2025 | 4.8250 | 5.2500 | 4.7500 | 5.0000 | 5.0000 | 208,032 |
| Feb 5, 2025 | 6.8000 | 7.0500 | 4.5500 | 5.2000 | 5.2000 | 2,661,176 |
| Feb 4, 2025 | 5.5000 | 5.5000 | 5.2000 | 5.2500 | 5.2500 | 53,208 |
| Feb 3, 2025 | 5.5000 | 5.5000 | 5.0750 | 5.5000 | 5.5000 | 88,372 |
| Jan 31, 2025 | 6.2500 | 6.5000 | 5.5000 | 5.6250 | 5.6250 | 125,420 |
| Jan 30, 2025 | 6.3500 | 6.5000 | 5.8250 | 6.1250 | 6.1250 | 58,632 |
| Jan 29, 2025 | 6.5250 | 7.0000 | 6.2500 | 6.4250 | 6.4250 | 53,420 |
| Jan 28, 2025 | 6.5000 | 6.7250 | 5.9250 | 6.5000 | 6.5000 | 93,672 |
| Jan 27, 2025 | 7.2500 | 7.7000 | 6.2500 | 6.7750 | 6.7750 | 97,496 |
| Jan 24, 2025 | 6.9250 | 8.0000 | 6.7500 | 7.4750 | 7.4750 | 204,664 |
| Jan 23, 2025 | 6.6750 | 6.9750 | 6.5000 | 6.8500 | 6.8500 | 63,844 |
| Jan 22, 2025 | 6.6000 | 7.1500 | 6.2500 | 7.0000 | 7.0000 | 119,736 |
| Jan 21, 2025 | 6.8750 | 6.9500 | 6.3000 | 6.5000 | 6.5000 | 88,924 |
| Jan 17, 2025 | 6.3500 | 7.2250 | 6.3500 | 7.0000 | 7.0000 | 191,044 |
| Jan 16, 2025 | 5.8000 | 6.7500 | 5.5000 | 6.2500 | 6.2500 | 282,356 |
| Jan 15, 2025 | 6.1750 | 6.2000 | 5.2500 | 5.5000 | 5.5000 | 151,080 |
| Jan 14, 2025 | 6.7000 | 6.7250 | 5.5500 | 5.8500 | 5.8500 | 194,620 |
| Jan 13, 2025 | 7.5000 | 7.5000 | 5.9250 | 6.0750 | 6.0750 | 785,260 |
| Jan 10, 2025 | 7.2500 | 7.7250 | 6.2500 | 7.5750 | 7.5750 | 182,664 |
| Jan 8, 2025 | 8.0000 | 8.4500 | 7.3750 | 7.3750 | 7.3750 | 851,332 |
| Jan 7, 2025 | 7.7750 | 8.7000 | 7.7500 | 7.9500 | 7.9500 | 117,576 |
| Jan 6, 2025 | 9.0000 | 10.6000 | 8.1250 | 8.3000 | 8.3000 | 381,324 |
| Jan 3, 2025 | 8.0000 | 8.7500 | 7.4250 | 8.4000 | 8.4000 | 133,172 |
| Jan 2, 2025 | 7.8000 | 8.2500 | 7.3250 | 7.7750 | 7.7750 | 77,952 |
| Dec 31, 2024 | 8.2500 | 8.4500 | 7.7500 | 8.0500 | 8.0500 | 89,972 |
| Dec 30, 2024 | 8.5000 | 9.2500 | 7.7500 | 8.1750 | 8.1750 | 276,000 |
| Dec 27, 2024 | 7.6750 | 9.2000 | 7.1000 | 8.6250 | 8.6250 | 426,956 |
| Dec 26, 2024 | 8.3750 | 8.3750 | 7.1250 | 7.8000 | 7.8000 | 323,452 |
| Dec 24, 2024 | 8.4000 | 9.3750 | 7.0500 | 8.9250 | 8.9250 | 579,768 |
| Dec 23, 2024 | 10.9500 | 13.5000 | 7.8250 | 9.0500 | 9.0500 | 16,400,540 |
| Dec 20, 2024 | 3.7500 | 11.6750 | 3.5500 | 5.9500 | 5.9500 | 14,173,080 |
| Dec 19, 2024 | 3.8000 | 3.8500 | 3.5750 | 3.6250 | 3.6250 | 91,756 |
| Dec 18, 2024 | 3.6750 | 3.9250 | 3.5750 | 3.6000 | 3.6000 | 47,744 |
| Dec 17, 2024 | 3.7500 | 3.7500 | 3.5500 | 3.6750 | 3.6750 | 20,728 |
| Dec 16, 2024 | 3.9000 | 3.9000 | 3.6750 | 3.7000 | 3.7000 | 24,180 |
| Dec 13, 2024 | 3.9250 | 4.0250 | 3.5750 | 3.9250 | 3.9250 | 40,768 |
| Dec 12, 2024 | 4.1250 | 4.2500 | 3.9500 | 3.9750 | 3.9750 | 25,268 |
| Dec 11, 2024 | 4.4000 | 4.4000 | 4.0250 | 4.2500 | 4.2500 | 22,372 |
| Dec 10, 2024 | 4.4250 | 4.4500 | 4.0000 | 4.2500 | 4.2500 | 79,276 |
| Dec 9, 2024 | 4.1500 | 4.4250 | 4.1500 | 4.1750 | 4.1750 | 25,924 |
| Dec 6, 2024 | 4.1250 | 4.3000 | 3.8000 | 4.2250 | 4.2250 | 30,192 |
| Dec 5, 2024 | 4.3750 | 4.4000 | 4.0250 | 4.1250 | 4.1250 | 42,192 |
| Dec 4, 2024 | 4.4500 | 4.6750 | 4.1500 | 4.3250 | 4.3250 | 182,328 |
| Dec 3, 2024 | 3.9000 | 4.3500 | 3.8250 | 4.1750 | 4.1750 | 49,424 |
| Dec 2, 2024 | 4.1750 | 4.1750 | 3.8000 | 4.0250 | 4.0250 | 40,572 |
| Nov 29, 2024 | 4.5000 | 4.5000 | 4.1000 | 4.1750 | 4.1750 | 19,488 |
| Nov 27, 2024 | 4.0250 | 4.3500 | 3.9000 | 4.2500 | 4.2500 | 58,412 |
| Nov 26, 2024 | 3.7500 | 4.1250 | 3.7500 | 3.9250 | 3.9250 | 41,776 |
| Nov 25, 2024 | 3.9250 | 4.2000 | 3.7750 | 3.8250 | 3.8250 | 63,572 |
| Nov 22, 2024 | 3.8500 | 4.1500 | 3.8250 | 4.0000 | 4.0000 | 33,608 |
| Nov 21, 2024 | 3.8500 | 4.1000 | 3.5750 | 3.9750 | 3.9750 | 57,492 |
| Nov 20, 2024 | 3.8750 | 3.9750 | 3.8000 | 3.9000 | 3.9000 | 74,344 |
| Nov 19, 2024 | 3.5750 | 4.1250 | 3.4250 | 3.9250 | 3.9250 | 126,792 |
| Nov 18, 2024 | 3.7750 | 3.7750 | 3.3750 | 3.5000 | 3.5000 | 25,376 |
| Nov 15, 2024 | 3.7500 | 3.7500 | 3.3750 | 3.7000 | 3.7000 | 36,996 |
| Nov 14, 2024 | 3.9500 | 3.9500 | 3.5750 | 3.8000 | 3.8000 | 81,392 |
| Nov 13, 2024 | 4.0750 | 4.4500 | 3.5750 | 3.8250 | 3.8250 | 523,504 |
| Nov 12, 2024 | 4.5000 | 4.7000 | 4.2750 | 4.3250 | 4.3250 | 69,512 |
| Nov 11, 2024 | 4.2250 | 4.6000 | 4.0500 | 4.5500 | 4.5500 | 80,236 |
| Nov 8, 2024 | 3.8250 | 4.4250 | 3.6500 | 4.3250 | 4.3250 | 131,060 |
| Nov 7, 2024 | 3.7500 | 3.9750 | 3.7250 | 3.9250 | 3.9250 | 84,424 |
| Nov 6, 2024 | 3.6000 | 4.1000 | 3.4750 | 3.7250 | 3.7250 | 187,168 |
| Nov 5, 2024 | 3.2500 | 3.8750 | 3.2000 | 3.7000 | 3.7000 | 104,656 |
| Nov 4, 2024 | 3.2500 | 3.3750 | 3.0500 | 3.3500 | 3.3500 | 45,704 |
| Nov 1, 2024 | 3.7250 | 3.7250 | 3.2750 | 3.3250 | 3.3250 | 57,016 |
| Oct 31, 2024 | 3.4750 | 3.6250 | 3.2500 | 3.6000 | 3.6000 | 73,912 |
| Oct 30, 2024 | 3.5750 | 4.0000 | 3.5000 | 3.5750 | 3.5750 | 155,184 |
| Oct 29, 2024 | 4.0250 | 4.2000 | 3.5250 | 3.7000 | 3.7000 | 397,224 |
| Oct 28, 2024 | 5.3500 | 5.3750 | 4.2000 | 4.7750 | 4.7750 | 478,560 |
| Oct 25, 2024 | 6.8750 | 7.9750 | 5.3750 | 5.3750 | 5.3750 | 5,572,488 |
| Oct 24, 2024 | 5.2500 | 5.6250 | 4.8750 | 5.3500 | 5.3500 | 135,676 |
| Oct 23, 2024 | 5.6250 | 6.2500 | 5.2750 | 5.4250 | 5.4250 | 292,012 |
| Oct 22, 2024 | 5.4250 | 7.2000 | 5.0750 | 5.5750 | 5.5750 | 1,004,584 |
| Oct 21, 2024 | 5.2500 | 6.0000 | 5.0750 | 5.4250 | 5.4250 | 157,964 |
| Oct 18, 2024 | 5.3000 | 5.5000 | 5.1250 | 5.2000 | 5.2000 | 24,028 |
| Oct 17, 2024 | 5.2750 | 5.4750 | 5.1250 | 5.3250 | 5.3250 | 22,388 |
| Oct 16, 2024 | 5.2500 | 5.6000 | 5.1500 | 5.3250 | 5.3250 | 71,492 |
| Oct 15, 2024 | 5.2750 | 5.5000 | 5.1250 | 5.2500 | 5.2500 | 34,392 |
| Oct 14, 2024 | 5.3750 | 5.7000 | 5.1250 | 5.2750 | 5.2750 | 65,984 |
| Oct 11, 2024 | 5.1500 | 5.5000 | 5.0750 | 5.3750 | 5.3750 | 34,004 |
| Oct 10, 2024 | 5.3750 | 5.3750 | 4.9500 | 5.1500 | 5.1500 | 32,856 |
| Oct 9, 2024 | 5.1000 | 5.2250 | 4.7500 | 5.0000 | 5.0000 | 32,536 |
| Oct 8, 2024 | 5.3250 | 5.3250 | 4.8250 | 5.1000 | 5.1000 | 44,952 |
| Oct 7, 2024 | 5.4500 | 5.4500 | 5.0000 | 5.2500 | 5.2500 | 46,220 |
| Oct 4, 2024 | 5.1750 | 5.7750 | 5.0250 | 5.3750 | 5.3750 | 128,132 |
| Oct 3, 2024 | 5.4250 | 5.6000 | 5.0000 | 5.0500 | 5.0500 | 44,728 |
| Oct 2, 2024 | 5.7750 | 5.9000 | 5.1250 | 5.3500 | 5.3500 | 61,204 |
| Oct 1, 2024 | 6.6500 | 6.6500 | 5.7500 | 5.9000 | 5.9000 | 45,036 |
| Sep 30, 2024 | 7.2500 | 7.2500 | 6.2500 | 6.6500 | 6.6500 | 59,784 |
| Sep 27, 2024 | 11.0000 | 11.0750 | 6.2500 | 7.2500 | 7.2500 | 231,500 |
| Sep 26, 2024 | 13.5000 | 13.6000 | 11.5000 | 11.6250 | 11.6250 | 14,564 |
| Sep 25, 2024 | 16.6750 | 17.5000 | 12.5000 | 12.7500 | 12.7500 | 41,188 |
| Sep 24, 2024 | 20.7000 | 20.7500 | 16.7500 | 16.9250 | 16.9250 | 18,264 |
| Sep 23, 2024 | 21.5000 | 22.1000 | 20.0000 | 20.3000 | 20.3000 | 2,176 |
| Sep 20, 2024 | 24.5000 | 24.7500 | 21.3000 | 21.3000 | 21.3000 | 2,876 |
| Sep 19, 2024 | 23.2500 | 24.8750 | 22.7500 | 23.7000 | 23.7000 | 1,612 |
| Sep 18, 2024 | 23.2500 | 23.7500 | 22.7500 | 23.2500 | 23.2500 | 1,696 |
| Sep 17, 2024 | 24.7500 | 25.0000 | 23.6250 | 25.0000 | 25.0000 | 624 |
| Sep 16, 2024 | 25.2500 | 25.7500 | 23.8750 | 24.7500 | 24.7500 | 692 |
| Sep 13, 2024 | 23.8750 | 25.2500 | 23.0500 | 25.2500 | 25.2500 | 604 |
| Sep 12, 2024 | 23.7500 | 24.5000 | 23.2500 | 23.7500 | 23.7500 | 692 |
| Sep 11, 2024 | 22.5000 | 24.5000 | 21.5000 | 24.0250 | 24.0250 | 1,060 |
| Sep 10, 2024 | 22.5000 | 23.0000 | 21.4000 | 22.7000 | 22.7000 | 884 |
| Sep 9, 2024 | 22.0000 | 22.3000 | 20.0000 | 22.3000 | 22.3000 | 2,080 |
| Sep 6, 2024 | 26.0000 | 26.0000 | 21.7250 | 22.5000 | 22.5000 | 7,540 |
| Sep 5, 2024 | 26.0000 | 26.5000 | 25.5000 | 26.0000 | 26.0000 | 1,456 |
| Sep 4, 2024 | 27.0000 | 27.2500 | 25.2500 | 25.5000 | 25.5000 | 2,492 |
| Sep 3, 2024 | 28.5000 | 28.5000 | 26.5000 | 26.7750 | 26.7750 | 1,860 |
| Aug 30, 2024 | 28.5000 | 29.6750 | 27.5000 | 28.5000 | 28.5000 | 2,872 |
| Aug 29, 2024 | 28.2500 | 29.2500 | 28.0000 | 28.5000 | 28.5000 | 892 |
| Aug 28, 2024 | 28.7500 | 29.6750 | 28.5000 | 28.7500 | 28.7500 | 2,076 |
| Aug 27, 2024 | 29.5000 | 30.7500 | 28.5000 | 28.7500 | 28.7500 | 2,240 |
| Aug 26, 2024 | 29.7500 | 30.5000 | 29.2500 | 29.5000 | 29.5000 | 1,164 |
| Aug 23, 2024 | 27.7500 | 32.2500 | 27.7500 | 29.7500 | 29.7500 | 7,944 |
| Aug 22, 2024 | 29.0000 | 29.7500 | 28.0000 | 28.5000 | 28.5000 | 3,720 |
| Aug 21, 2024 | 28.0000 | 29.7500 | 27.7500 | 28.7500 | 28.7500 | 4,380 |
| Aug 20, 2024 | 29.5000 | 30.2500 | 29.0000 | 29.0000 | 29.0000 | 3,508 |
| Aug 19, 2024 | 28.2500 | 31.0000 | 28.2500 | 30.2500 | 30.2500 | 7,936 |
| Aug 16, 2024 | 31.0000 | 31.2500 | 28.5000 | 28.5000 | 28.5000 | 8,172 |
| Aug 15, 2024 | 34.5000 | 34.5000 | 28.0000 | 32.2500 | 32.2500 | 35,120 |
| Aug 14, 2024 | 35.2500 | 39.5000 | 30.7500 | 32.5000 | 32.5000 | 963,840 |
| Aug 13, 2024 | 29.5000 | 30.0000 | 28.5000 | 29.3750 | 29.3750 | 1,208 |
| Aug 12, 2024 | 28.3750 | 30.0000 | 28.2500 | 29.0000 | 29.0000 | 808 |
| Aug 9, 2024 | 28.7500 | 30.2500 | 28.0000 | 29.0000 | 29.0000 | 1,832 |
| Aug 8, 2024 | 28.5000 | 28.7500 | 28.0000 | 28.2500 | 28.2500 | 596 |
| Aug 7, 2024 | 25.2500 | 30.0000 | 25.2500 | 28.5000 | 28.5000 | 4,616 |
| Aug 6, 2024 | 26.5000 | 26.7500 | 25.0000 | 26.2500 | 26.2500 | 696 |
| Aug 5, 2024 | 27.2500 | 27.2500 | 25.0000 | 25.7500 | 25.7500 | 4,544 |
| Aug 2, 2024 | 31.7500 | 31.7500 | 29.0000 | 30.0000 | 30.0000 | 20,144 |
| Aug 1, 2024 | 32.7500 | 33.7500 | 32.5000 | 33.0000 | 33.0000 | 2,144 |
| Jul 31, 2024 | 32.3750 | 35.7500 | 31.7500 | 33.5000 | 33.5000 | 7,488 |
| Jul 30, 2024 | 33.0000 | 33.0500 | 31.7500 | 32.5000 | 32.5000 | 988 |
| Jul 29, 2024 | 34.5000 | 34.5000 | 31.2500 | 33.0000 | 33.0000 | 1,620 |
| Jul 26, 2024 | 34.0000 | 34.2500 | 32.5000 | 33.2500 | 33.2500 | 1,544 |
| Jul 25, 2024 | 35.0000 | 35.0000 | 33.0250 | 33.5000 | 33.5000 | 2,412 |
| Jul 24, 2024 | 32.5000 | 35.0000 | 31.5000 | 34.0000 | 34.0000 | 8,100 |
| Jul 23, 2024 | 33.0000 | 35.2500 | 32.7500 | 33.0000 | 33.0000 | 1,452 |
| Jul 22, 2024 | 34.3750 | 35.0000 | 33.5000 | 33.7500 | 33.7500 | 2,100 |
| Jul 19, 2024 | 34.0000 | 36.0000 | 33.0000 | 34.5000 | 34.5000 | 2,828 |
| Jul 18, 2024 | 34.0000 | 37.5000 | 34.0000 | 34.5000 | 34.5000 | 5,536 |
| Jul 17, 2024 | 34.5000 | 35.5000 | 33.7500 | 34.2500 | 34.2500 | 1,504 |
| Jul 16, 2024 | 33.0000 | 36.2500 | 33.0000 | 34.5000 | 34.5000 | 5,312 |
| Jul 15, 2024 | 32.7500 | 33.2250 | 31.5000 | 32.5000 | 32.5000 | 2,356 |
| Jul 12, 2024 | 33.0000 | 35.2750 | 32.7500 | 33.5000 | 33.5000 | 3,216 |
| Jul 11, 2024 | 31.1000 | 36.9750 | 30.5000 | 33.0000 | 33.0000 | 13,508 |
| Jul 10, 2024 | 31.0000 | 31.7500 | 29.8750 | 30.0000 | 30.0000 | 3,764 |
| Jul 9, 2024 | 30.0000 | 31.0000 | 29.2500 | 31.0000 | 31.0000 | 2,336 |
| Jul 8, 2024 | 31.5000 | 31.5000 | 30.1250 | 30.7500 | 30.7500 | 2,208 |
| Jul 5, 2024 | 31.2500 | 31.2500 | 30.0000 | 30.2500 | 30.2500 | 2,280 |
| Jul 3, 2024 | 30.2500 | 31.4500 | 29.7500 | 31.2500 | 31.2500 | 2,972 |
| Jul 2, 2024 | 32.2500 | 32.2500 | 28.0000 | 30.7500 | 30.7500 | 7,688 |
| Jul 1, 2024 | 32.5000 | 32.5000 | 31.2500 | 31.7500 | 31.7500 | 1,080 |
| Jun 28, 2024 | 32.5000 | 32.7500 | 30.5000 | 32.2500 | 32.2500 | 2,588 |
| Jun 27, 2024 | 31.5000 | 32.7500 | 31.2500 | 32.5000 | 32.5000 | 2,824 |
| Jun 26, 2024 | 32.5000 | 33.0000 | 30.3000 | 32.0000 | 32.0000 | 7,708 |
| Jun 25, 2024 | 34.5000 | 35.5000 | 31.7500 | 33.5000 | 33.5000 | 6,224 |
| Jun 24, 2024 | 35.7500 | 36.7250 | 34.0250 | 34.7500 | 34.7500 | 2,432 |
| Jun 21, 2024 | 35.2500 | 38.7500 | 35.2500 | 35.5000 | 35.5000 | 3,336 |
| Jun 20, 2024 | 35.2500 | 40.3500 | 34.2500 | 37.7500 | 37.7500 | 11,652 |
| Jun 18, 2024 | 37.2500 | 37.2500 | 34.0000 | 35.0000 | 35.0000 | 7,152 |
| Jun 17, 2024 | 38.0000 | 38.7500 | 35.5000 | 36.2500 | 36.2500 | 14,544 |
| Jun 14, 2024 | 41.5000 | 45.0000 | 37.5000 | 39.5000 | 39.5000 | 32,288 |
| Jun 13, 2024 | 41.2500 | 43.5000 | 38.0000 | 39.7500 | 39.7500 | 4,944 |
| Jun 12, 2024 | 42.7500 | 44.2500 | 39.2500 | 41.2500 | 41.2500 | 10,412 |
| Jun 11, 2024 | 40.0000 | 44.0000 | 40.0000 | 42.7500 | 42.7500 | 3,896 |
| Jun 10, 2024 | 44.2500 | 44.8750 | 41.2500 | 42.7500 | 42.7500 | 6,916 |
| Jun 7, 2024 | 50.5000 | 50.5000 | 40.7500 | 44.0000 | 44.0000 | 22,056 |
| Jun 6, 2024 | 46.2500 | 55.1500 | 44.0000 | 51.2500 | 51.2500 | 58,484 |
| Jun 5, 2024 | 42.2500 | 48.7500 | 42.0000 | 43.5000 | 43.5000 | 18,364 |
| Jun 4, 2024 | 40.7500 | 42.5000 | 40.0000 | 41.7500 | 41.7500 | 7,888 |
| Jun 3, 2024 | 42.5000 | 43.7500 | 40.7500 | 41.5000 | 41.5000 | 5,496 |
| May 31, 2024 | 43.0000 | 43.6750 | 40.7500 | 41.5000 | 41.5000 | 7,696 |
| May 30, 2024 | 44.0000 | 44.2500 | 41.5000 | 42.5000 | 42.5000 | 9,960 |
| May 29, 2024 | 43.7500 | 45.2250 | 42.0000 | 44.2500 | 44.2500 | 7,360 |
| May 28, 2024 | 53.5000 | 54.5000 | 43.5000 | 44.2500 | 44.2500 | 33,892 |
| May 24, 2024 | 54.5000 | 56.0000 | 53.0000 | 54.5000 | 54.5000 | 10,392 |
| May 23, 2024 | 55.0000 | 62.5000 | 50.0000 | 57.0000 | 57.0000 | 43,424 |
| May 22, 2024 | 46.7500 | 59.7500 | 45.5000 | 57.5000 | 57.5000 | 225,408 |
| May 21, 2024 | 142.5000 | 146.5000 | 102.5000 | 108.2500 | 108.2500 | 237,332 |
| May 20, 2024 | 91.5000 | 108.0000 | 84.2500 | 95.0000 | 95.0000 | 53,204 |
| May 17, 2024 | 103.7500 | 108.2500 | 87.0000 | 87.0000 | 87.0000 | 23,480 |
Related Tickers
AGRI AgriFORCE Growing Systems Ltd.
1.7200
+1.18%
SISI Shineco, Inc.
0.7693
+3.96%
LOCL Local Bounti Corporation
2.3200
-6.07%
AQB AquaBounty Technologies, Inc.
0.7810
+1.96%
AGRO Adecoagro S.A.
9.12
+2.24%
VFF Village Farms International, Inc.
1.0500
+12.65%
LMNR Limoneira Company
16.26
+1.25%
SDOT Sadot Group Inc.
1.2900
+0.78%
DOLE Dole plc
14.64
+1.74%
FDP Fresh Del Monte Produce Inc.
33.43
+2.33%