Edible Garden AG Incorporated (EDBL) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
EDBL Historical Performance
Short-Term Returns
EDBL Stock Price Trajectory (2022–2026)
As of May 8, 2026, Edible Garden AG Incorporated (EDBL) trades at $0.39, representing a -98.3% return over the past year. The stock has delivered a -100.0% total return over five years (-93.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $450,000.00 on May 5, 2022. From this peak, EDBL has corrected -100.0%, currently trading 96% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers AVO (+29.8% 1Y), GRWG (+25.7% 1Y), and CALM (-20.7% 1Y), EDBL has underperformed the peer group average. Compare EDBL vs AVO →
EDBL Historical Price Data (2025–2026)
Showing 30 of 1,006 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.40 | 0.40 | 0.37 | 0.39 | 338K | -1.78% |
| 2026-05-06 | 0.40 | 0.41 | 0.38 | 0.39 | 411K | -4.11% |
| 2026-05-05 | 0.44 | 0.44 | 0.40 | 0.41 | 430K | -9.29% |
| 2026-05-04 | 0.46 | 0.48 | 0.44 | 0.45 | 1.60M | -7.77% |
| 2026-05-01 | 0.51 | 0.51 | 0.48 | 0.49 | 263K | -5.96% |
| 2026-04-30 | 0.48 | 0.52 | 0.46 | 0.52 | 312K | +7.88% |
| 2026-04-29 | 0.48 | 0.50 | 0.46 | 0.48 | 291K | -2.86% |
| 2026-04-28 | 0.50 | 0.51 | 0.47 | 0.50 | 404K | -4.32% |
| 2026-04-27 | 0.48 | 0.54 | 0.48 | 0.52 | 521K | +4.94% |
| 2026-04-24 | 0.53 | 0.53 | 0.48 | 0.49 | 686K | -8.46% |
| 2026-04-23 | 0.59 | 0.59 | 0.52 | 0.54 | 767K | -6.10% |
| 2026-04-22 | 0.57 | 0.62 | 0.51 | 0.57 | 2.58M | -16.62% |
| 2026-04-21 | 1.28 | 1.65 | 0.68 | 0.69 | 68.90M | -25.04% |
| 2026-04-20 | 0.94 | 0.96 | 0.89 | 0.92 | 126K | -1.89% |
| 2026-04-17 | 1.00 | 1.02 | 0.93 | 0.94 | 373K | -1.33% |
| 2026-04-16 | 0.97 | 0.99 | 0.95 | 0.95 | 66K | -3.98% |
| 2026-04-15 | 0.97 | 1.18 | 0.95 | 0.99 | 282K | +0.88% |
| 2026-04-14 | 0.97 | 1.00 | 0.97 | 0.98 | 61K | -0.94% |
| 2026-04-13 | 1.03 | 1.03 | 0.99 | 0.99 | 40K | -0.96% |
| 2026-04-10 | 1.09 | 1.09 | 1.00 | 1.00 | 59K | -9.91% |
| 2026-04-09 | 1.08 | 1.19 | 1.08 | 1.11 | 194K | +4.72% |
| 2026-04-08 | 1.09 | 1.11 | 1.02 | 1.06 | 68K | -0.93% |
| 2026-04-07 | 1.07 | 1.10 | 1.02 | 1.07 | 44K | 0.00% |
| 2026-04-06 | 1.03 | 1.10 | 1.02 | 1.07 | 45K | +5.94% |
| 2026-04-02 | 0.97 | 1.06 | 0.96 | 1.01 | 59K | -5.61% |
| 2026-04-01 | 1.03 | 1.09 | 0.99 | 1.07 | 101K | -6.96% |
| 2026-03-31 | 0.99 | 1.16 | 0.99 | 1.15 | 281K | +20.18% |
| 2026-03-30 | 1.00 | 1.00 | 0.88 | 0.96 | 122K | -6.19% |
| 2026-03-27 | 1.09 | 1.11 | 0.98 | 1.02 | 192K | -11.30% |
| 2026-03-26 | 1.16 | 1.34 | 1.10 | 1.15 | 327K | +2.68% |
See EDBL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EDBL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EDBL vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonEDBL — Frequently Asked Questions
Quick answers to the most common questions about buying EDBL stock.
How has EDBL stock performed recently?
EDBL declined -98.3% over the past year, below its 5-year annualized CAGR of -93.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is EDBL's all-time high price?
Edible Garden AG Incorporated reached $450000.00 on 2022-05-05. The 52-week high is $62.90. Current 1-year return of -98.3% places the stock further from historical peaks.
Where can I download EDBL historical price data?
This page provides EDBL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.