5 DAY PERFORMANCE
-23.37%
1 MONTH PERFORMANCE
-22.59%
3 MONTH PERFORMANCE
-19.10%
6 MONTH PERFORMANCE
+71.35%
YEAR-TO-DATE PERFORMANCE
+61.38%
1 YEAR PERFORMANCE
+58.85%
Adagene Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.11 | $4.19 (1.95%) | $4.43 | $4.06 | 461.70 K | $158.84 M |
| 06/25/2026 | $4.00 | $4.12 (3%) | $4.45 | $3.95 | 313.64 K | $156.18 M |
| 06/24/2026 | $3.90 | $4.25 (8.97%) | $4.33 | $3.51 | 789.64 K | $161.11 M |
| 06/23/2026 | $3.32 | $3.98 (19.88%) | $4.08 | $3.32 | 187.53 K | $150.88 M |
| 06/22/2026 | $3.97 | $3.84 (-3.27%) | $4.00 | $3.77 | 252.04 K | $145.57 M |
| 06/18/2026 | $3.62 | $3.94 (8.84%) | $4.02 | $3.57 | 169.93 K | $149.36 M |
| 06/17/2026 | $3.30 | $3.53 (6.97%) | $3.70 | $3.30 | 141.93 K | $133.82 M |
| 06/16/2026 | $3.63 | $3.51 (-3.31%) | $3.68 | $3.41 | 60.60 K | $133.06 M |
| 06/15/2026 | $3.62 | $3.64 (0.55%) | $3.70 | $3.56 | 18.10 K | $137.99 M |
| 06/12/2026 | $3.58 | $3.57 (-0.28%) | $3.67 | $3.48 | 250.20 K | $135.33 M |
| 06/11/2026 | $3.32 | $3.58 (7.83%) | $3.69 | $3.32 | 414.41 K | $135.71 M |
| 06/10/2026 | $3.35 | $3.32 (-0.9%) | $3.43 | $3.26 | 105.23 K | $125.86 M |
| 06/09/2026 | $3.28 | $3.40 (3.66%) | $3.53 | $3.16 | 102.86 K | $128.89 M |
| 06/08/2026 | $3.37 | $3.26 (-3.26%) | $3.39 | $3.23 | 81.90 K | $123.58 M |
| 06/05/2026 | $3.56 | $3.32 (-6.74%) | $3.56 | $3.16 | 295.33 K | $125.86 M |
| 06/04/2026 | $3.47 | $3.58 (3.17%) | $3.60 | $3.39 | 254.21 K | $135.71 M |
| 06/03/2026 | $3.38 | $3.46 (2.37%) | $3.50 | $3.28 | 47.70 K | $131.16 M |
| 06/02/2026 | $3.80 | $3.39 (-10.79%) | $3.80 | $3.38 | 175.26 K | $128.51 M |
| 06/01/2026 | $3.95 | $3.78 (-4.3%) | $3.95 | $3.66 | 42.70 K | $143.29 M |
| 05/29/2026 | $3.90 | $3.97 (1.79%) | $4.20 | $3.78 | 553.23 K | $150.50 M |
| 05/28/2026 | $3.92 | $3.94 (0.51%) | $4.30 | $3.72 | 233.82 K | $149.36 M |
| 05/27/2026 | $3.66 | $4.00 (9.29%) | $4.04 | $3.65 | 362.30 K | $151.63 M |
| 05/26/2026 | $3.61 | $3.72 (3.05%) | $3.78 | $3.41 | 325.85 K | $141.02 M |
| 05/22/2026 | $3.44 | $3.75 (9.01%) | $3.95 | $3.40 | 69.40 K | $142.16 M |
| 05/21/2026 | $3.28 | $3.79 (15.55%) | $3.84 | $3.26 | 147.33 K | $143.67 M |
| 05/20/2026 | $3.21 | $3.45 (7.48%) | $3.45 | $3.21 | 44.64 K | $130.78 M |
| 05/19/2026 | $3.37 | $3.40 (0.89%) | $3.44 | $3.13 | 32.95 K | $128.89 M |
| 05/18/2026 | $3.49 | $3.39 (-2.87%) | $3.57 | $3.29 | 131.90 K | $128.51 M |
| 05/15/2026 | $3.60 | $3.50 (-2.78%) | $3.65 | $3.45 | 23.50 K | $132.68 M |
| 05/14/2026 | $3.50 | $3.66 (4.57%) | $3.69 | $3.50 | 2.10 K | $138.75 M |
| 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 | $151.25 M |
| 04/01/2026 | $3.92 | $4.61 (17.6%) | $4.72 | $3.92 | 222.93 K | $174.76 M |
| 03/31/2026 | $3.76 | $3.92 (4.26%) | $4.05 | $3.56 | 56.50 K | $148.60 M |
| 03/30/2026 | $3.89 | $3.79 (-2.57%) | $3.96 | $3.69 | 41.20 K | $143.67 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.
