5 DAY PERFORMANCE
-17.34%
1 MONTH PERFORMANCE
-20.57%
3 MONTH PERFORMANCE
-6.15%
6 MONTH PERFORMANCE
+69.44%
YEAR-TO-DATE PERFORMANCE
+61.38%
1 YEAR PERFORMANCE
+77.33%
Adagene Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.64 | $3.70 (1.65%) | $3.73 | $3.59 | 29.32 K | $140.26 M |
| 05/12/2026 | $3.69 | $3.66 (-0.81%) | $3.70 | $3.56 | 30.90 K | $138.75 M |
| 05/11/2026 | $3.38 | $3.79 (12.13%) | $3.81 | $3.21 | 80.60 K | $143.67 M |
| 05/08/2026 | $3.62 | $3.69 (1.93%) | $3.74 | $3.40 | 103.50 K | $139.88 M |
| 05/07/2026 | $3.55 | $3.58 (0.85%) | $3.71 | $3.55 | 68.23 K | $135.71 M |
| 05/06/2026 | $3.37 | $3.61 (7.12%) | $3.76 | $3.26 | 128.80 K | $136.85 M |
| 05/05/2026 | $3.78 | $3.62 (-4.23%) | $3.78 | $3.56 | 38.00 K | $137.23 M |
| 05/04/2026 | $3.67 | $3.66 (-0.27%) | $3.82 | $3.53 | 195.01 K | $138.75 M |
| 05/01/2026 | $3.70 | $3.82 (3.24%) | $3.88 | $3.58 | 150.14 K | $144.81 M |
| 04/30/2026 | $3.55 | $3.68 (3.66%) | $3.74 | $3.43 | 68.80 K | $139.50 M |
| 04/29/2026 | $3.48 | $3.57 (2.59%) | $3.58 | $3.24 | 385.71 K | $135.33 M |
| 04/28/2026 | $3.48 | $3.53 (1.44%) | $3.62 | $3.40 | 141.53 K | $133.82 M |
| 04/27/2026 | $3.67 | $3.56 (-3%) | $3.84 | $3.51 | 92.17 K | $134.95 M |
| 04/24/2026 | $3.72 | $3.69 (-0.81%) | $3.76 | $3.62 | 101.03 K | $139.88 M |
| 04/23/2026 | $3.78 | $3.74 (-1.06%) | $3.80 | $3.71 | 95.23 K | $141.78 M |
| 04/22/2026 | $3.77 | $3.78 (0.27%) | $3.86 | $3.73 | 118.05 K | $143.29 M |
| 04/21/2026 | $3.89 | $3.80 (-2.31%) | $4.00 | $3.73 | 295.32 K | $144.05 M |
| 04/20/2026 | $3.95 | $3.89 (-1.52%) | $4.10 | $3.85 | 591.63 K | $147.46 M |
| 04/17/2026 | $3.87 | $3.97 (2.58%) | $4.02 | $3.73 | 279.36 K | $150.50 M |
| 04/16/2026 | $3.80 | $3.85 (1.32%) | $3.90 | $3.71 | 284.10 K | $145.95 M |
| 04/15/2026 | $3.80 | $3.82 (0.53%) | $3.96 | $3.80 | 362.94 K | $144.81 M |
| 04/14/2026 | $3.83 | $3.81 (-0.52%) | $4.00 | $3.80 | 251.71 K | $144.43 M |
| 04/13/2026 | $3.78 | $3.84 (1.59%) | $4.03 | $3.78 | 452.92 K | $145.57 M |
| 04/10/2026 | $3.80 | $3.80 (0%) | $3.99 | $3.56 | 298.59 K | $144.05 M |
| 04/09/2026 | $4.00 | $3.85 (-3.75%) | $4.05 | $3.53 | 622.30 K | $145.95 M |
| 04/08/2026 | $4.65 | $4.00 (-13.98%) | $4.68 | $3.80 | 967.94 K | $151.63 M |
| 04/07/2026 | $4.23 | $4.43 (4.73%) | $4.75 | $4.18 | 437.00 K | $167.93 M |
| 04/06/2026 | $4.17 | $4.32 (3.6%) | $4.40 | $3.90 | 499.14 K | $163.76 M |
| 04/02/2026 | $3.95 | $3.99 (1.01%) | $4.60 | $3.81 | 1.23 M | $150.39 M |
| 04/01/2026 | $3.92 | $4.61 (17.6%) | $4.72 | $3.92 | 222.93 K | $173.75 M |
| 03/31/2026 | $3.76 | $3.92 (4.26%) | $4.05 | $3.56 | 56.50 K | $147.75 M |
| 03/30/2026 | $3.89 | $3.79 (-2.57%) | $3.96 | $3.69 | 41.20 K | $142.85 M |
| 03/27/2026 | $4.05 | $3.77 (-6.91%) | $4.14 | $3.62 | 136.00 K | $142.09 M |
| 03/26/2026 | $4.13 | $4.14 (0.24%) | $4.35 | $4.02 | 199.06 K | $156.04 M |
| 03/25/2026 | $3.67 | $4.07 (10.9%) | $4.18 | $3.67 | 160.30 K | $153.40 M |
| 03/24/2026 | $3.87 | $3.61 (-6.72%) | $3.89 | $3.44 | 67.14 K | $136.06 M |
| 03/23/2026 | $3.52 | $3.92 (11.36%) | $3.99 | $3.45 | 154.02 K | $147.75 M |
| 03/20/2026 | $3.69 | $3.63 (-1.63%) | $3.86 | $3.53 | 141.43 K | $136.82 M |
| 03/19/2026 | $3.90 | $3.69 (-5.38%) | $3.93 | $3.59 | 66.11 K | $139.08 M |
| 03/18/2026 | $3.91 | $3.94 (0.77%) | $4.24 | $3.90 | 125.34 K | $148.50 M |
| 03/17/2026 | $3.98 | $3.91 (-1.76%) | $4.21 | $3.67 | 255.80 K | $147.37 M |
| 03/16/2026 | $4.21 | $3.99 (-5.23%) | $4.50 | $3.96 | 257.91 K | $150.39 M |
| 03/13/2026 | $3.60 | $4.13 (14.72%) | $4.30 | $3.58 | 388.80 K | $155.66 M |
| 03/12/2026 | $3.55 | $3.56 (0.28%) | $3.80 | $3.41 | 100.17 K | $134.18 M |
| 03/11/2026 | $2.93 | $3.55 (21.16%) | $4.58 | $2.91 | 2.13 M | $133.80 M |
| 03/10/2026 | $3.03 | $2.93 (-3.3%) | $3.45 | $2.88 | 723.61 K | $110.43 M |
| 03/09/2026 | $3.00 | $3.05 (1.67%) | $3.05 | $2.92 | 34.60 K | $114.96 M |
| 03/06/2026 | $3.03 | $2.84 (-6.27%) | $3.10 | $2.83 | 10.23 K | $107.04 M |
| 03/05/2026 | $2.90 | $3.02 (4.14%) | $3.04 | $2.80 | 54.26 K | $113.83 M |
| 03/04/2026 | $2.98 | $2.93 (-1.68%) | $3.13 | $2.93 | 20.74 K | $110.43 M |
| 03/03/2026 | $2.91 | $2.97 (2.06%) | $3.06 | $2.90 | 19.80 K | $111.94 M |
| 03/02/2026 | $2.93 | $2.96 (1.02%) | $3.12 | $2.78 | 83.60 K | $111.56 M |
| 02/27/2026 | $3.13 | $2.96 (-5.43%) | $3.20 | $2.94 | 118.10 K | $111.56 M |
| 02/26/2026 | $3.16 | $3.11 (-1.58%) | $3.20 | $2.95 | 140.10 K | $117.22 M |
| 02/25/2026 | $3.35 | $3.16 (-5.67%) | $3.35 | $3.16 | 72.00 K | $119.10 M |
| 02/24/2026 | $3.22 | $3.35 (4.04%) | $3.49 | $3.12 | 43.40 K | $126.26 M |
| 02/23/2026 | $3.08 | $3.22 (4.55%) | $3.29 | $3.08 | 10.90 K | $121.36 M |
| 02/20/2026 | $3.19 | $3.14 (-1.57%) | $3.38 | $3.07 | 64.10 K | $118.35 M |
| 02/19/2026 | $3.34 | $3.24 (-2.99%) | $3.34 | $3.23 | 9.93 K | $122.12 M |
| 02/18/2026 | $3.31 | $3.29 (-0.6%) | $3.53 | $3.27 | 61.70 K | $124.00 M |
| 02/17/2026 | $3.46 | $3.29 (-4.91%) | $3.46 | $3.10 | 67.83 K | $124.00 M |
| 02/13/2026 | $2.76 | $3.25 (17.75%) | $3.26 | $2.76 | 133.80 K | $122.50 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.
