5 DAY PERFORMANCE
+60.85%
1 MONTH PERFORMANCE
+30.65%
3 MONTH PERFORMANCE
+41.49%
6 MONTH PERFORMANCE
+89.44%
YEAR-TO-DATE PERFORMANCE
+7.91%
1 YEAR PERFORMANCE
+57.87%
Aadi Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.00 | $1.93 (-3.75%) | $2.09 | $1.86 | 682,883 | $47.01 M |
| 03/12/2025 | $1.95 | $1.98 (1.54%) | $2.01 | $1.94 | 63,071 | $48.99 M |
| 03/11/2025 | $1.94 | $1.93 (-0.52%) | $1.96 | $1.85 | 662,310 | $47.75 M |
| 03/10/2025 | $2.08 | $1.93 (-7.21%) | $2.26 | $1.89 | 288,294 | $47.75 M |
| 03/07/2025 | $2.10 | $2.12 (0.95%) | $2.23 | $2.04 | 58,306 | $52.45 M |
| 03/06/2025 | $2.18 | $2.10 (-3.67%) | $2.25 | $2.03 | 738,400 | $51.96 M |
| 03/05/2025 | $2.30 | $2.21 (-3.91%) | $2.30 | $2.19 | 276,831 | $54.68 M |
| 03/04/2025 | $2.33 | $2.31 (-0.86%) | $2.37 | $2.22 | 72,811 | $57.15 M |
| 03/03/2025 | $2.55 | $2.30 (-9.8%) | $2.56 | $2.25 | 217,978 | $56.91 M |
| 02/28/2025 | $2.55 | $2.56 (0.39%) | $2.64 | $2.53 | 80,913 | $63.34 M |
| 02/27/2025 | $2.62 | $2.57 (-1.91%) | $2.70 | $2.53 | 27,967 | $63.59 M |
| 02/26/2025 | $2.59 | $2.64 (1.93%) | $2.68 | $2.55 | 17,542 | $65.32 M |
| 02/25/2025 | $2.72 | $2.59 (-4.78%) | $2.72 | $2.57 | 52,900 | $64.08 M |
| 02/24/2025 | $2.82 | $2.72 (-3.55%) | $2.82 | $2.68 | 87,000 | $67.30 M |
| 02/21/2025 | $2.86 | $2.79 (-2.45%) | $2.88 | $2.78 | 109,926 | $69.03 M |
| 02/20/2025 | $2.90 | $2.86 (-1.38%) | $2.90 | $2.80 | 47,039 | $70.76 M |
| 02/19/2025 | $2.72 | $2.87 (5.51%) | $2.94 | $2.72 | 103,126 | $71.01 M |
| 02/18/2025 | $2.60 | $2.70 (3.85%) | $2.71 | $2.59 | 129,917 | $66.80 M |
| 02/14/2025 | $2.63 | $2.59 (-1.52%) | $2.65 | $2.56 | 108,349 | $64.08 M |
| 02/13/2025 | $2.67 | $2.61 (-2.25%) | $2.67 | $2.57 | 115,900 | $64.57 M |
| 02/12/2025 | $2.69 | $2.68 (-0.37%) | $2.71 | $2.66 | 56,800 | $66.31 M |
| 02/11/2025 | $2.63 | $2.70 (2.66%) | $2.77 | $2.61 | 133,248 | $66.80 M |
| 02/10/2025 | $2.75 | $2.66 (-3.27%) | $2.75 | $2.59 | 108,041 | $65.81 M |
| 02/07/2025 | $2.85 | $2.77 (-2.81%) | $2.89 | $2.72 | 67,105 | $68.53 M |
| 02/06/2025 | $2.94 | $2.83 (-3.74%) | $2.94 | $2.82 | 51,724 | $70.02 M |
| 02/05/2025 | $2.75 | $2.90 (5.45%) | $2.96 | $2.75 | 50,731 | $71.75 M |
| 02/04/2025 | $2.70 | $2.73 (1.11%) | $2.80 | $2.66 | 88,606 | $67.54 M |
| 02/03/2025 | $2.80 | $2.74 (-2.14%) | $2.83 | $2.73 | 159,400 | $67.79 M |
| 01/31/2025 | $2.88 | $2.88 (0%) | $2.98 | $2.83 | 112,600 | $71.26 M |
| 01/30/2025 | $2.89 | $2.88 (-0.35%) | $2.97 | $2.80 | 176,054 | $71.26 M |
| 01/29/2025 | $2.83 | $2.89 (2.12%) | $2.95 | $2.80 | 43,911 | $71.50 M |
| 01/28/2025 | $3.04 | $2.83 (-6.91%) | $3.09 | $2.82 | 130,610 | $70.02 M |
| 01/27/2025 | $3.10 | $3.00 (-3.23%) | $3.13 | $3.00 | 195,426 | $74.22 M |
| 01/24/2025 | $3.04 | $3.14 (3.29%) | $3.14 | $2.99 | 293,432 | $77.69 M |
| 01/23/2025 | $2.98 | $3.03 (1.68%) | $3.03 | $2.85 | 98,300 | $74.97 M |
| 01/22/2025 | $3.01 | $2.99 (-0.66%) | $3.01 | $2.95 | 92,626 | $73.98 M |
| 01/21/2025 | $3.05 | $3.02 (-0.98%) | $3.09 | $2.99 | 257,240 | $74.72 M |
| 01/17/2025 | $3.13 | $2.98 (-4.79%) | $3.15 | $2.98 | 153,343 | $73.73 M |
| 01/16/2025 | $3.24 | $3.13 (-3.4%) | $3.24 | $3.11 | 182,313 | $77.44 M |
| 01/15/2025 | $3.05 | $3.24 (6.23%) | $3.27 | $3.01 | 349,711 | $80.16 M |
| 01/14/2025 | $3.03 | $3.00 (-0.99%) | $3.09 | $2.91 | 195,700 | $74.22 M |
| 01/13/2025 | $3.58 | $3.02 (-15.64%) | $3.59 | $3.00 | 441,740 | $74.72 M |
| 01/10/2025 | $3.63 | $3.60 (-0.83%) | $3.65 | $3.46 | 568,523 | $89.07 M |
| 01/08/2025 | $3.73 | $3.60 (-3.49%) | $3.81 | $3.45 | 533,730 | $89.07 M |
| 01/07/2025 | $3.40 | $3.73 (9.71%) | $3.78 | $3.34 | 564,849 | $92.29 M |
| 01/06/2025 | $3.27 | $3.41 (4.28%) | $3.46 | $3.22 | 298,004 | $84.37 M |
| 01/03/2025 | $3.17 | $3.26 (2.84%) | $3.28 | $3.10 | 288,772 | $80.66 M |
| 01/02/2025 | $3.22 | $3.14 (-2.48%) | $3.23 | $3.03 | 179,803 | $77.69 M |
| 12/31/2024 | $2.95 | $3.16 (7.12%) | $3.22 | $2.91 | 414,887 | $78.18 M |
| 12/30/2024 | $3.21 | $2.96 (-7.79%) | $3.21 | $2.87 | 334,500 | $73.23 M |
| 12/27/2024 | $3.06 | $3.21 (4.9%) | $3.29 | $3.03 | 368,009 | $79.42 M |
| 12/26/2024 | $2.95 | $3.10 (5.08%) | $3.10 | $2.93 | 287,400 | $76.70 M |
| 12/24/2024 | $2.80 | $3.00 (7.14%) | $3.04 | $2.75 | 250,100 | $74.22 M |
| 12/23/2024 | $3.20 | $2.86 (-10.63%) | $3.35 | $2.82 | 1.18 M | $70.76 M |
| 12/20/2024 | $2.52 | $3.39 (34.52%) | $3.60 | $2.07 | 9.21 M | $83.87 M |
| 12/19/2024 | $2.34 | $2.32 (-0.85%) | $2.34 | $2.27 | 1.40 M | $57.40 M |
| 12/18/2024 | $2.40 | $2.29 (-4.58%) | $2.40 | $2.27 | 61,906 | $56.66 M |
| 12/17/2024 | $2.37 | $2.39 (0.84%) | $2.39 | $2.25 | 99,600 | $59.13 M |
| 12/16/2024 | $2.41 | $2.38 (-1.24%) | $2.45 | $2.35 | 76,300 | $58.88 M |
| 12/13/2024 | $2.42 | $2.41 (-0.41%) | $2.42 | $2.31 | 81,700 | $59.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
