ADIL Historical Prices
Adial Pharmaceuticals, Inc · daily open, high, low, close & volume
Trading days
245
Period high
8.75
Period low
1.31
Period change
-39.25%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.98 | 5.15 | 3.80 | 5.05 | +36.12% | 99,654 |
| Oct 27, 2026 | 3.72 | 3.98 | 3.67 | 3.71 | +0.82% | 7,358 |
| Oct 26, 2026 | 3.94 | 3.94 | 3.59 | 3.68 | -6.12% | 11,697 |
| Oct 23, 2026 | 4.15 | 4.28 | 3.92 | 3.92 | -7.11% | 47,342 |
| Oct 22, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | +2.68% | 2,270 |
| Oct 21, 2026 | 3.75 | 4.41 | 3.75 | 4.11 | +7.59% | 21,498 |
| Oct 20, 2026 | 3.51 | 3.98 | 3.51 | 3.82 | +5.52% | 8,406 |
| Oct 19, 2026 | 3.54 | 3.66 | 3.46 | 3.62 | +3.72% | 12,078 |
| Oct 16, 2026 | 3.07 | 3.66 | 3.07 | 3.49 | +11.15% | 56,455 |
| Oct 15, 2026 | 3.00 | 3.30 | 3.00 | 3.14 | +4.67% | 13,918 |
| Oct 14, 2026 | 3.17 | 3.32 | 3.00 | 3.00 | -8.81% | 27,407 |
| Oct 13, 2026 | 3.52 | 3.87 | 3.20 | 3.29 | -6.00% | 75,385 |
| Oct 12, 2026 | 4.04 | 4.04 | 3.47 | 3.50 | -10.26% | 167,096 |
| Oct 9, 2026 | 4.03 | 4.05 | 3.90 | 3.90 | -1.76% | 3,048 |
| Oct 8, 2026 | 4.02 | 4.05 | 3.92 | 3.97 | -0.50% | 4,948 |
| Oct 7, 2026 | 3.91 | 4.09 | 3.91 | 3.99 | +0.25% | 4,408 |
| Oct 6, 2026 | 4.38 | 4.50 | 3.98 | 3.98 | -8.51% | 11,898 |
| Oct 5, 2026 | 4.05 | 4.42 | 3.92 | 4.35 | +5.58% | 60,025 |
| Oct 2, 2026 | 4.13 | 4.66 | 3.92 | 4.12 | -0.24% | 64,505 |
| Oct 1, 2026 | 4.12 | 4.45 | 3.86 | 4.13 | +2.99% | 13,388 |
| Sep 30, 2026 | 4.16 | 4.29 | 3.95 | 4.01 | -3.37% | 35,322 |
| Sep 29, 2026 | 4.04 | 4.30 | 3.97 | 4.15 | +2.72% | 29,321 |
| Sep 28, 2026 | 4.05 | 4.30 | 3.85 | 4.04 | -4.27% | 47,489 |
| Sep 25, 2026 | 4.40 | 4.56 | 4.12 | 4.22 | -4.95% | 33,172 |
| Sep 24, 2026 | 4.00 | 4.64 | 4.00 | 4.44 | +9.90% | 47,378 |
| Sep 23, 2026 | 4.25 | 4.25 | 3.77 | 4.04 | -3.81% | 60,942 |
| Sep 22, 2026 | 4.40 | 4.42 | 4.14 | 4.20 | -4.55% | 40,214 |
| Sep 21, 2026 | 4.82 | 4.82 | 4.23 | 4.40 | -9.47% | 43,689 |
| Sep 18, 2026 | 5.23 | 5.23 | 4.59 | 4.86 | -6.72% | 86,982 |
| Sep 17, 2026 | 5.25 | 5.38 | 5.04 | 5.21 | -0.57% | 21,625 |
| Sep 16, 2026 | 5.01 | 5.30 | 5.00 | 5.24 | +4.80% | 29,677 |
| Sep 15, 2026 | 5.02 | 5.18 | 4.80 | 5.00 | +0.00% | 29,011 |
| Sep 14, 2026 | 4.94 | 5.18 | 4.87 | 5.00 | +2.04% | 46,520 |
| Sep 11, 2026 | 6.06 | 6.11 | 4.80 | 4.90 | -18.27% | 108,475 |
| Sep 10, 2026 | 5.94 | 6.22 | 5.90 | 6.00 | +1.10% | 17,268 |
| Sep 9, 2026 | 6.64 | 6.65 | 5.87 | 5.93 | -10.83% | 48,674 |
| Sep 8, 2026 | 7.01 | 7.20 | 6.33 | 6.65 | -6.60% | 67,597 |
| Sep 4, 2026 | 6.61 | 7.20 | 6.27 | 7.12 | +6.91% | 50,254 |
| Sep 3, 2026 | 6.32 | 6.80 | 6.25 | 6.66 | +5.38% | 52,800 |
| Sep 2, 2026 | 5.92 | 6.43 | 5.80 | 6.32 | +9.91% | 53,787 |
| Aug 31, 2026 | 5.57 | 5.98 | 5.30 | 5.75 | +2.68% | 69,913 |
| Aug 28, 2026 | 5.70 | 5.79 | 5.45 | 5.60 | -1.58% | 63,520 |
| Aug 27, 2026 | 5.96 | 5.96 | 5.45 | 5.69 | -4.21% | 53,648 |
| Aug 26, 2026 | 5.84 | 6.07 | 5.59 | 5.94 | +2.06% | 64,632 |
| Aug 25, 2026 | 5.35 | 5.90 | 5.19 | 5.82 | +7.78% | 32,136 |
| Aug 24, 2026 | 6.19 | 6.19 | 4.70 | 5.40 | -13.11% | 133,299 |
| Aug 21, 2026 | 5.95 | 6.41 | 5.74 | 6.21 | +5.34% | 81,991 |
| Aug 20, 2026 | 5.81 | 5.94 | 5.36 | 5.90 | +2.52% | 42,004 |
| Aug 19, 2026 | 5.44 | 5.80 | 5.41 | 5.75 | +5.60% | 83,939 |
| Aug 18, 2026 | 4.82 | 5.55 | 4.73 | 5.45 | +9.22% | 125,817 |
| Aug 17, 2026 | 3.84 | 5.08 | 3.84 | 4.99 | +25.38% | 146,190 |
| Aug 14, 2026 | 4.11 | 4.37 | 3.98 | 3.98 | -9.34% | 48,586 |
| Aug 13, 2026 | 4.35 | 4.64 | 4.26 | 4.39 | +1.86% | 52,092 |
| Aug 12, 2026 | 4.36 | 4.49 | 4.11 | 4.31 | +0.00% | 64,782 |
| Aug 11, 2026 | 4.16 | 4.49 | 4.01 | 4.31 | +2.38% | 20,447 |
| Aug 10, 2026 | 3.89 | 4.35 | 3.89 | 4.21 | +5.78% | 53,256 |
| Aug 7, 2026 | 4.80 | 4.87 | 3.70 | 3.98 | -17.08% | 100,728 |
| Aug 6, 2026 | 4.07 | 4.99 | 4.07 | 4.80 | +18.52% | 178,717 |
| Aug 5, 2026 | 3.75 | 4.20 | 3.75 | 4.05 | +6.58% | 116,910 |
| Aug 4, 2026 | 3.64 | 3.94 | 3.54 | 3.80 | +4.40% | 122,069 |
| Aug 3, 2026 | 3.41 | 3.69 | 3.30 | 3.64 | +8.98% | 100,009 |
| Jul 31, 2026 | 3.30 | 3.39 | 3.20 | 3.34 | +1.52% | 51,604 |
| Jul 30, 2026 | 3.14 | 3.35 | 2.86 | 3.29 | +4.44% | 99,337 |
| Jul 29, 2026 | 2.87 | 3.17 | 2.87 | 3.15 | +6.78% | 85,882 |
| Jul 28, 2026 | 2.75 | 2.95 | 2.75 | 2.95 | +4.98% | 63,844 |
| Jul 27, 2026 | 2.74 | 2.88 | 2.74 | 2.81 | +1.08% | 46,824 |
| Jul 24, 2026 | 2.66 | 2.78 | 2.50 | 2.78 | +3.73% | 38,052 |
| Jul 23, 2026 | 2.66 | 2.74 | 2.66 | 2.68 | -0.74% | 12,599 |
| Jul 22, 2026 | 2.84 | 2.84 | 2.67 | 2.70 | -1.46% | 18,173 |
| Jul 21, 2026 | 2.66 | 2.75 | 2.66 | 2.74 | +0.37% | 7,120 |
| Jul 20, 2026 | 2.77 | 2.79 | 2.60 | 2.73 | -2.50% | 38,360 |
| Jul 17, 2026 | 2.86 | 2.90 | 2.70 | 2.80 | +0.36% | 36,438 |
| Jul 16, 2026 | 2.77 | 2.79 | 2.72 | 2.79 | +2.57% | 15,536 |
| Jul 15, 2026 | 2.66 | 2.73 | 2.66 | 2.72 | +2.64% | 5,907 |
| Jul 14, 2026 | 2.80 | 2.88 | 2.60 | 2.65 | -6.36% | 64,646 |
| Jul 13, 2026 | 2.79 | 2.94 | 2.71 | 2.83 | +1.80% | 53,046 |
| Jul 10, 2026 | 2.79 | 2.89 | 2.70 | 2.78 | -0.71% | 51,052 |
| Jul 9, 2026 | 2.81 | 2.82 | 2.68 | 2.80 | -2.44% | 44,247 |
| Jul 8, 2026 | 2.87 | 2.94 | 2.80 | 2.87 | -1.37% | 21,062 |
| Jul 7, 2026 | 2.95 | 2.98 | 2.83 | 2.91 | +0.34% | 29,966 |
| Jul 6, 2026 | 2.93 | 2.95 | 2.57 | 2.90 | +0.00% | 37,702 |
| Jul 2, 2026 | 2.84 | 2.94 | 2.71 | 2.90 | +3.20% | 73,722 |
| Jul 1, 2026 | 2.56 | 2.85 | 2.56 | 2.81 | +9.77% | 76,833 |
| Jun 30, 2026 | 2.63 | 2.70 | 2.52 | 2.56 | -1.16% | 39,476 |
| Jun 29, 2026 | 2.53 | 2.65 | 2.46 | 2.59 | +1.17% | 67,020 |
| Jun 26, 2026 | 2.52 | 2.66 | 2.50 | 2.56 | -0.78% | 28,987 |
| Jun 25, 2026 | 2.45 | 2.60 | 2.44 | 2.58 | +4.03% | 112,453 |
| Jun 24, 2026 | 2.52 | 2.60 | 2.33 | 2.48 | -2.75% | 141,129 |
| Jun 23, 2026 | 2.62 | 2.72 | 2.54 | 2.55 | -5.90% | 56,338 |
| Jun 22, 2026 | 2.61 | 2.89 | 2.53 | 2.71 | +4.23% | 117,537 |
| Jun 18, 2026 | 2.79 | 2.90 | 2.56 | 2.60 | -5.45% | 153,792 |
| Jun 17, 2026 | 2.46 | 2.90 | 2.40 | 2.75 | +8.27% | 392,595 |
| Jun 16, 2026 | 2.80 | 2.95 | 2.48 | 2.54 | -10.88% | 241,105 |
| Jun 15, 2026 | 3.12 | 3.12 | 2.70 | 2.85 | -4.36% | 246,506 |
| Jun 12, 2026 | 2.53 | 3.14 | 2.52 | 2.98 | +0.00% | 853,568 |
| Jun 11, 2026 | 2.28 | 5.17 | 2.13 | 2.98 | +37.96% | 20,710,064 |
| Jun 10, 2026 | 2.11 | 2.19 | 2.11 | 2.16 | +1.41% | 13,966 |
| Jun 9, 2026 | 2.22 | 2.22 | 2.12 | 2.13 | -3.62% | 15,929 |
| Jun 8, 2026 | 2.27 | 2.27 | 2.21 | 2.21 | +0.00% | 12,834 |
| Jun 5, 2026 | 2.38 | 2.38 | 2.20 | 2.21 | -8.68% | 47,551 |
| Jun 4, 2026 | 2.32 | 2.45 | 2.25 | 2.42 | +4.31% | 28,571 |
| Jun 3, 2026 | 2.34 | 2.35 | 2.25 | 2.32 | -1.69% | 21,571 |
| Jun 2, 2026 | 2.46 | 2.46 | 2.35 | 2.36 | -3.67% | 22,132 |
| Jun 1, 2026 | 2.40 | 2.50 | 2.33 | 2.45 | +2.08% | 42,466 |
| May 29, 2026 | 2.49 | 2.50 | 2.32 | 2.40 | -5.14% | 42,771 |
| May 28, 2026 | 2.39 | 2.56 | 2.29 | 2.53 | +5.86% | 90,442 |
| May 27, 2026 | 2.23 | 2.42 | 2.18 | 2.39 | +6.70% | 87,549 |
| May 26, 2026 | 2.08 | 2.28 | 1.95 | 2.24 | +7.69% | 177,639 |
| May 22, 2026 | 2.26 | 2.37 | 2.00 | 2.08 | -9.57% | 144,683 |
| May 21, 2026 | 2.35 | 2.39 | 2.10 | 2.30 | -2.13% | 172,726 |
| May 20, 2026 | 2.07 | 2.38 | 1.94 | 2.35 | +14.08% | 332,735 |
| May 19, 2026 | 1.64 | 2.24 | 1.64 | 2.06 | +27.95% | 1,778,137 |
| May 18, 2026 | 1.41 | 1.64 | 1.41 | 1.61 | +16.67% | 355,664 |
| May 15, 2026 | 1.36 | 1.39 | 1.31 | 1.38 | +1.47% | 81,251 |
| May 14, 2026 | 1.37 | 1.38 | 1.32 | 1.36 | -1.45% | 69,140 |
| May 13, 2026 | 1.37 | 1.44 | 1.36 | 1.38 | +0.00% | 55,834 |
| May 12, 2026 | 1.41 | 1.44 | 1.35 | 1.38 | -4.17% | 45,322 |
| May 11, 2026 | 1.47 | 1.49 | 1.42 | 1.44 | +0.70% | 82,170 |
| May 8, 2026 | 1.45 | 1.49 | 1.40 | 1.43 | +0.70% | 122,801 |
| May 7, 2026 | 1.61 | 1.62 | 1.38 | 1.42 | -10.13% | 202,995 |
| May 6, 2026 | 1.61 | 1.65 | 1.56 | 1.58 | -1.25% | 140,682 |
| May 5, 2026 | 1.60 | 1.64 | 1.58 | 1.60 | +0.00% | 58,860 |
| May 4, 2026 | 1.58 | 1.64 | 1.55 | 1.60 | +3.23% | 158,294 |
| May 1, 2026 | 1.55 | 1.60 | 1.52 | 1.55 | +0.65% | 61,916 |
| Apr 30, 2026 | 1.55 | 1.58 | 1.51 | 1.54 | -0.65% | 87,574 |
| Apr 29, 2026 | 1.59 | 1.59 | 1.54 | 1.55 | -0.64% | 68,745 |
| Apr 28, 2026 | 1.57 | 1.58 | 1.53 | 1.56 | +0.00% | 60,794 |
| Apr 27, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | -1.27% | 66,681 |
| Apr 24, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | +1.28% | 62,274 |
| Apr 23, 2026 | 1.62 | 1.62 | 1.51 | 1.56 | -0.64% | 80,156 |
| Apr 22, 2026 | 1.66 | 1.66 | 1.53 | 1.57 | -1.26% | 295,026 |
| Apr 21, 2026 | 1.65 | 1.67 | 1.57 | 1.59 | -2.45% | 177,560 |
| Apr 20, 2026 | 1.62 | 1.66 | 1.58 | 1.63 | +0.00% | 66,058 |
| Apr 17, 2026 | 1.63 | 1.66 | 1.60 | 1.63 | +0.62% | 77,768 |
| Apr 16, 2026 | 1.62 | 1.65 | 1.59 | 1.62 | +0.00% | 76,343 |
| Apr 15, 2026 | 1.61 | 1.70 | 1.59 | 1.62 | +2.53% | 109,175 |
| Apr 14, 2026 | 1.59 | 1.64 | 1.57 | 1.58 | +0.64% | 59,078 |
| Apr 13, 2026 | 1.58 | 1.63 | 1.56 | 1.57 | +0.00% | 44,775 |
| Apr 10, 2026 | 1.59 | 1.59 | 1.54 | 1.57 | +0.64% | 48,097 |
| Apr 9, 2026 | 1.62 | 1.65 | 1.56 | 1.56 | -5.45% | 124,481 |
| Apr 8, 2026 | 1.70 | 1.79 | 1.61 | 1.65 | +0.61% | 117,252 |
| Apr 7, 2026 | 1.77 | 1.77 | 1.63 | 1.64 | -6.29% | 142,166 |
| Apr 6, 2026 | 1.73 | 1.89 | 1.73 | 1.75 | +3.55% | 166,751 |
| Apr 2, 2026 | 1.69 | 1.75 | 1.67 | 1.69 | -2.31% | 48,576 |
| Apr 1, 2026 | 1.79 | 1.80 | 1.71 | 1.73 | -3.35% | 46,148 |
| Mar 31, 2026 | 1.70 | 1.85 | 1.70 | 1.79 | +4.68% | 102,795 |
| Mar 30, 2026 | 1.66 | 1.80 | 1.60 | 1.71 | +4.27% | 130,956 |
| Mar 27, 2026 | 1.72 | 1.72 | 1.61 | 1.64 | -4.65% | 55,132 |
| Mar 26, 2026 | 1.75 | 1.78 | 1.72 | 1.72 | -0.58% | 69,524 |
| Mar 25, 2026 | 1.72 | 1.83 | 1.70 | 1.73 | +2.37% | 80,087 |
| Mar 24, 2026 | 1.81 | 1.84 | 1.69 | 1.69 | -8.15% | 67,119 |
| Mar 23, 2026 | 1.91 | 1.95 | 1.81 | 1.84 | -8.00% | 48,024 |
| Mar 20, 2026 | 1.91 | 2.08 | 1.90 | 2.00 | +6.95% | 177,909 |
| Mar 19, 2026 | 1.74 | 1.87 | 1.69 | 1.87 | +10.00% | 36,550 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.67 | 1.70 | -10.05% | 60,301 |
| Mar 17, 2026 | 1.95 | 1.95 | 1.85 | 1.89 | +2.16% | 21,975 |
| Mar 16, 2026 | 1.90 | 1.92 | 1.82 | 1.85 | -5.61% | 49,405 |
| Mar 13, 2026 | 1.89 | 1.98 | 1.87 | 1.96 | +4.81% | 31,605 |
| Mar 12, 2026 | 1.98 | 1.98 | 1.78 | 1.87 | -5.08% | 44,981 |
| Mar 11, 2026 | 1.90 | 2.04 | 1.78 | 1.97 | +7.65% | 114,655 |
| Mar 10, 2026 | 1.70 | 1.84 | 1.65 | 1.83 | +6.40% | 54,164 |
| Mar 9, 2026 | 1.79 | 1.81 | 1.54 | 1.72 | -6.01% | 124,179 |
| Mar 6, 2026 | 1.97 | 1.97 | 1.77 | 1.83 | -7.11% | 99,158 |
| Mar 5, 2026 | 1.98 | 2.10 | 1.89 | 1.97 | -1.01% | 144,516 |
| Mar 4, 2026 | 2.26 | 2.28 | 1.88 | 1.99 | -13.10% | 264,820 |
| Mar 3, 2026 | 2.46 | 2.50 | 2.16 | 2.29 | -7.29% | 1,677,061 |
| Mar 2, 2026 | 2.48 | 2.56 | 2.38 | 2.47 | -2.37% | 51,142 |
| Feb 27, 2026 | 2.59 | 2.63 | 2.47 | 2.53 | +0.00% | 71,391 |
| Feb 26, 2026 | 2.41 | 2.66 | 2.35 | 2.53 | +3.69% | 62,254 |
| Feb 25, 2026 | 2.44 | 2.63 | 2.40 | 2.44 | +0.00% | 60,341 |
| Feb 24, 2026 | 2.36 | 2.54 | 2.27 | 2.44 | +4.72% | 59,756 |
| Feb 23, 2026 | 2.57 | 2.59 | 2.30 | 2.33 | -4.90% | 62,978 |
| Feb 20, 2026 | 2.59 | 2.79 | 2.44 | 2.45 | -4.30% | 40,386 |
| Feb 19, 2026 | 2.70 | 2.76 | 2.52 | 2.56 | -4.83% | 56,685 |
| Feb 18, 2026 | 2.71 | 2.91 | 2.65 | 2.69 | -0.37% | 39,143 |
| Feb 17, 2026 | 2.83 | 3.14 | 2.59 | 2.70 | -5.26% | 83,523 |
| Feb 13, 2026 | 2.80 | 3.03 | 2.72 | 2.85 | +0.00% | 72,376 |
| Feb 12, 2026 | 2.85 | 3.01 | 2.70 | 2.85 | +0.00% | 84,093 |
| Feb 11, 2026 | 3.05 | 3.34 | 2.80 | 2.85 | -5.94% | 96,445 |
| Feb 10, 2026 | 3.01 | 3.16 | 2.86 | 3.03 | -1.94% | 57,153 |
| Feb 9, 2026 | 3.03 | 3.19 | 2.90 | 3.09 | -0.96% | 102,345 |
| Feb 6, 2026 | 3.65 | 3.67 | 3.00 | 3.12 | -8.91% | 164,943 |
| Feb 5, 2026 | 3.80 | 3.95 | 3.31 | 3.42 | -12.63% | 51,647 |
| Feb 4, 2026 | 4.25 | 4.25 | 3.81 | 3.92 | -25.79% | 128,990 |
| Feb 3, 2026 | 5.25 | 5.40 | 5.25 | 5.28 | -1.58% | 28,341 |
| Feb 2, 2026 | 5.38 | 5.44 | 5.25 | 5.37 | +0.80% | 6,173 |
| Jan 30, 2026 | 5.31 | 5.48 | 5.26 | 5.33 | -0.28% | 10,781 |
| Jan 29, 2026 | 5.50 | 5.58 | 5.30 | 5.34 | -2.91% | 8,353 |
| Jan 28, 2026 | 5.66 | 5.66 | 5.50 | 5.50 | -3.42% | 8,454 |
| Jan 27, 2026 | 6.08 | 6.08 | 5.63 | 5.70 | -0.96% | 8,327 |
| Jan 26, 2026 | 5.90 | 6.11 | 5.67 | 5.75 | -0.65% | 13,225 |
| Jan 23, 2026 | 5.85 | 5.96 | 5.67 | 5.79 | +0.65% | 14,809 |
| Jan 22, 2026 | 5.52 | 5.87 | 5.51 | 5.75 | +5.80% | 8,620 |
| Jan 21, 2026 | 5.30 | 5.60 | 5.26 | 5.43 | +0.51% | 7,956 |
| Jan 20, 2026 | 5.60 | 5.62 | 5.37 | 5.41 | -3.87% | 21,415 |
| Jan 16, 2026 | 5.61 | 5.80 | 5.55 | 5.63 | -0.88% | 10,257 |
| Jan 15, 2026 | 5.58 | 5.93 | 5.50 | 5.67 | +1.66% | 11,035 |
| Jan 14, 2026 | 5.33 | 5.75 | 5.25 | 5.58 | -1.15% | 16,432 |
| Jan 13, 2026 | 5.75 | 5.93 | 5.59 | 5.65 | -3.05% | 9,969 |
| Jan 12, 2026 | 6.25 | 6.25 | 5.76 | 5.83 | -3.72% | 11,012 |
| Jan 9, 2026 | 5.97 | 6.18 | 5.75 | 6.05 | +3.64% | 10,333 |
| Jan 8, 2026 | 6.10 | 6.10 | 5.83 | 5.84 | -1.48% | 10,988 |
| Jan 7, 2026 | 6.25 | 6.40 | 5.92 | 5.92 | -3.85% | 21,950 |
| Jan 6, 2026 | 6.38 | 6.50 | 6.03 | 6.16 | -3.37% | 16,206 |
| Jan 5, 2026 | 6.00 | 6.75 | 5.98 | 6.38 | +6.60% | 21,485 |
| Jan 2, 2026 | 5.85 | 6.07 | 5.58 | 5.98 | +8.77% | 9,943 |
| Dec 31, 2025 | 5.83 | 5.97 | 5.41 | 5.50 | -3.76% | 13,597 |
| Dec 30, 2025 | 5.75 | 5.87 | 5.71 | 5.71 | -1.21% | 12,775 |
| Dec 29, 2025 | 5.88 | 6.13 | 5.63 | 5.79 | -0.47% | 22,748 |
| Dec 26, 2025 | 6.13 | 6.18 | 5.75 | 5.81 | -2.88% | 11,373 |
| Dec 24, 2025 | 6.38 | 6.38 | 5.95 | 5.99 | -2.92% | 22,217 |
| Dec 23, 2025 | 6.00 | 6.33 | 6.00 | 6.17 | +2.75% | 10,399 |
| Dec 22, 2025 | 6.00 | 6.47 | 5.88 | 6.00 | -0.21% | 13,820 |
| Dec 19, 2025 | 6.50 | 6.66 | 6.01 | 6.01 | -8.14% | 20,789 |
| Dec 18, 2025 | 6.50 | 6.91 | 6.50 | 6.54 | +0.08% | 14,695 |
| Dec 17, 2025 | 6.63 | 7.29 | 6.50 | 6.54 | -0.91% | 13,431 |
| Dec 16, 2025 | 6.75 | 7.00 | 6.54 | 6.60 | -3.72% | 10,344 |
| Dec 15, 2025 | 7.14 | 7.46 | 6.78 | 6.86 | -7.24% | 23,565 |
| Dec 12, 2025 | 7.50 | 7.62 | 7.33 | 7.39 | -0.50% | 10,689 |
| Dec 11, 2025 | 7.75 | 7.95 | 7.36 | 7.43 | -3.88% | 5,375 |
| Dec 10, 2025 | 7.50 | 7.87 | 7.50 | 7.73 | +0.36% | 7,288 |
| Dec 9, 2025 | 7.75 | 7.80 | 7.50 | 7.70 | +1.15% | 9,641 |
| Dec 8, 2025 | 7.75 | 7.93 | 7.53 | 7.61 | -1.33% | 6,478 |
| Dec 5, 2025 | 7.92 | 8.05 | 7.59 | 7.71 | -5.40% | 9,522 |
| Dec 4, 2025 | 7.88 | 8.16 | 7.59 | 8.15 | +3.52% | 14,589 |
| Dec 3, 2025 | 7.42 | 7.92 | 7.42 | 7.88 | +0.70% | 9,812 |
| Dec 2, 2025 | 7.86 | 8.00 | 7.65 | 7.82 | -0.03% | 3,757 |
| Dec 1, 2025 | 7.90 | 8.01 | 7.75 | 7.83 | -0.19% | 6,359 |
| Nov 28, 2025 | 7.75 | 8.02 | 7.65 | 7.84 | +1.16% | 11,951 |
| Nov 26, 2025 | 7.14 | 8.22 | 7.00 | 7.75 | +0.98% | 21,134 |
| Nov 25, 2025 | 8.10 | 8.10 | 7.30 | 7.67 | -5.25% | 27,689 |
| Nov 24, 2025 | 7.53 | 8.10 | 7.34 | 8.10 | +7.61% | 15,083 |
| Nov 21, 2025 | 7.25 | 7.73 | 7.08 | 7.53 | +0.84% | 63,477 |
| Nov 20, 2025 | 7.68 | 8.00 | 7.33 | 7.46 | -5.72% | 10,407 |
| Nov 19, 2025 | 7.75 | 8.02 | 7.50 | 7.92 | +2.00% | 8,625 |
| Nov 18, 2025 | 7.78 | 8.14 | 7.29 | 7.76 | -0.03% | 17,537 |
| Nov 17, 2025 | 8.13 | 8.24 | 7.76 | 7.76 | -4.46% | 7,329 |
| Nov 14, 2025 | 7.83 | 8.25 | 7.75 | 8.13 | +1.91% | 14,341 |
| Nov 13, 2025 | 8.01 | 8.23 | 7.84 | 7.97 | -3.01% | 8,600 |
| Nov 12, 2025 | 8.64 | 8.75 | 8.10 | 8.22 | -0.96% | 7,454 |
| Nov 11, 2025 | 8.00 | 8.41 | 7.97 | 8.30 | +2.72% | 7,959 |
| Nov 10, 2025 | 8.14 | 8.25 | 7.96 | 8.08 | -0.71% | 9,426 |
| Nov 7, 2025 | 8.03 | 8.17 | 7.83 | 8.14 | -0.43% | 9,989 |
| Nov 6, 2025 | 8.38 | 8.54 | 8.13 | 8.18 | -1.65% | 8,477 |
| Nov 5, 2025 | 8.40 | 8.54 | 8.05 | 8.31 | +2.21% | 13,773 |
Daily open, high, low, close and volume for Adial Pharmaceuticals, Inc (ADIL). Showing 245 trading days. Unadjusted prices.