5 DAY PERFORMANCE
+7.02%
1 MONTH PERFORMANCE
-12.61%
3 MONTH PERFORMANCE
-20.37%
6 MONTH PERFORMANCE
-23.75%
YEAR-TO-DATE PERFORMANCE
+61.38%
1 YEAR PERFORMANCE
+55.61%
Adagene Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.80 | $2.75 (-1.79%) | $2.82 | $2.71 | 141.18 K | $123.88 M |
| 10/07/2026 | $2.90 | $2.81 (-3.1%) | $3.10 | $2.79 | 173.10 K | $127.28 M |
| 10/06/2026 | $2.82 | $2.93 (3.9%) | $3.02 | $2.82 | 213.52 K | $132.71 M |
| 10/05/2026 | $2.84 | $2.80 (-1.41%) | $2.87 | $2.67 | 325.71 K | $126.83 M |
| 10/02/2026 | $2.96 | $2.85 (-3.72%) | $3.00 | $2.80 | 298.00 K | $129.09 M |
| 10/01/2026 | $3.12 | $2.93 (-6.09%) | $3.12 | $2.92 | 278.30 K | $132.71 M |
| 09/30/2026 | $3.18 | $3.20 (0.63%) | $3.35 | $3.00 | 254.32 K | $144.94 M |
| 09/29/2026 | $3.20 | $3.21 (0.31%) | $3.47 | $2.98 | 492.59 K | $145.40 M |
| 09/28/2026 | $2.94 | $3.20 (8.84%) | $3.21 | $2.87 | 529.85 K | $144.94 M |
| 09/25/2026 | $2.96 | $2.93 (-1.01%) | $3.19 | $2.87 | 197.66 K | $132.71 M |
| 09/24/2026 | $2.94 | $2.98 (1.36%) | $3.01 | $2.81 | 317.09 K | $134.98 M |
| 09/23/2026 | $3.16 | $2.97 (-6.01%) | $3.22 | $2.92 | 208.02 K | $134.53 M |
| 09/22/2026 | $3.31 | $3.23 (-2.42%) | $3.34 | $3.22 | 226.33 K | $146.30 M |
| 09/21/2026 | $3.34 | $3.21 (-3.89%) | $3.35 | $3.18 | 97.80 K | $145.40 M |
| 09/18/2026 | $3.37 | $3.31 (-1.78%) | $3.51 | $3.17 | 287.04 K | $149.93 M |
| 09/17/2026 | $3.30 | $3.37 (2.12%) | $3.42 | $3.17 | 261.08 K | $152.64 M |
| 09/16/2026 | $3.00 | $3.17 (5.67%) | $3.24 | $2.92 | 319.30 K | $143.59 M |
| 09/15/2026 | $3.39 | $2.97 (-12.39%) | $3.39 | $2.93 | 626.15 K | $134.53 M |
| 09/14/2026 | $3.38 | $3.27 (-3.25%) | $3.60 | $3.24 | 155.10 K | $148.12 M |
| 09/11/2026 | $3.36 | $3.40 (1.19%) | $3.48 | $3.24 | 258.87 K | $154.00 M |
| 09/10/2026 | $3.54 | $3.31 (-6.5%) | $3.55 | $3.20 | 224.59 K | $149.93 M |
| 09/09/2026 | $3.61 | $3.27 (-9.42%) | $3.69 | $3.24 | 267.53 K | $148.12 M |
| 09/08/2026 | $3.55 | $3.49 (-1.69%) | $3.61 | $3.45 | 193.00 K | $158.08 M |
| 09/04/2026 | $3.67 | $3.58 (-2.45%) | $3.69 | $3.56 | 28.19 K | $162.16 M |
| 09/03/2026 | $3.71 | $3.69 (-0.54%) | $3.85 | $3.56 | 167.71 K | $167.14 M |
| 09/02/2026 | $3.60 | $3.69 (2.5%) | $3.74 | $3.60 | 102.70 K | $167.14 M |
| 09/01/2026 | $3.51 | $3.64 (3.7%) | $3.68 | $3.42 | 120.55 K | $164.87 M |
| 08/31/2026 | $3.62 | $3.51 (-3.04%) | $3.62 | $3.45 | 131.62 K | $158.99 M |
| 08/28/2026 | $3.89 | $3.68 (-5.4%) | $3.89 | $3.66 | 123.20 K | $166.69 M |
| 08/27/2026 | $3.85 | $3.90 (1.3%) | $3.97 | $3.71 | 296.25 K | $176.65 M |
| 08/26/2026 | $3.97 | $3.85 (-3.02%) | $4.09 | $3.82 | 122.15 K | $174.39 M |
| 08/25/2026 | $3.90 | $3.82 (-2.05%) | $3.97 | $3.80 | 63.10 K | $173.03 M |
| 08/24/2026 | $3.99 | $3.90 (-2.26%) | $4.01 | $3.80 | 159.20 K | $176.65 M |
| 08/21/2026 | $4.11 | $4.02 (-2.19%) | $4.12 | $3.97 | 61.31 K | $182.09 M |
| 08/20/2026 | $4.11 | $4.09 (-0.49%) | $4.18 | $4.01 | 205.03 K | $185.26 M |
| 08/19/2026 | $4.11 | $4.12 (0.24%) | $4.19 | $4.00 | 278.43 K | $186.62 M |
| 08/18/2026 | $3.81 | $4.05 (6.3%) | $4.19 | $3.78 | 332.60 K | $183.45 M |
| 08/17/2026 | $3.63 | $3.83 (5.51%) | $3.99 | $3.59 | 1.05 M | $173.48 M |
| 08/14/2026 | $3.75 | $3.70 (-1.33%) | $3.83 | $3.58 | 152.30 K | $167.59 M |
| 08/13/2026 | $3.77 | $3.72 (-1.33%) | $3.91 | $3.65 | 123.30 K | $168.50 M |
| 08/12/2026 | $4.04 | $3.75 (-7.18%) | $4.24 | $3.71 | 294.44 K | $169.86 M |
| 08/11/2026 | $4.07 | $3.89 (-4.42%) | $4.08 | $3.85 | 276.40 K | $176.20 M |
| 08/10/2026 | $4.11 | $4.07 (-0.97%) | $4.17 | $3.95 | 566.50 K | $154.29 M |
| 08/07/2026 | $4.25 | $4.11 (-3.29%) | $4.34 | $4.01 | 285.51 K | $155.80 M |
| 08/06/2026 | $4.23 | $4.14 (-2.13%) | $4.24 | $3.95 | 306.53 K | $156.94 M |
| 08/05/2026 | $3.67 | $4.23 (15.26%) | $4.24 | $3.65 | 435.74 K | $160.35 M |
| 08/04/2026 | $3.67 | $3.64 (-0.82%) | $3.71 | $3.56 | 113.20 K | $137.99 M |
| 08/03/2026 | $3.67 | $3.63 (-1.09%) | $3.73 | $3.56 | 72.81 K | $137.61 M |
| 07/31/2026 | $3.78 | $3.75 (-0.79%) | $4.01 | $3.71 | 152.50 K | $142.16 M |
| 07/30/2026 | $3.74 | $3.73 (-0.27%) | $3.84 | $3.65 | 131.70 K | $141.40 M |
| 07/29/2026 | $3.77 | $3.72 (-1.33%) | $3.89 | $3.65 | 410.30 K | $141.02 M |
| 07/28/2026 | $3.48 | $3.73 (7.18%) | $3.89 | $3.32 | 415.81 K | $141.40 M |
| 07/27/2026 | $3.27 | $3.53 (7.95%) | $3.53 | $3.25 | 199.41 K | $133.82 M |
| 07/24/2026 | $3.38 | $3.20 (-5.33%) | $3.59 | $3.17 | 127.53 K | $121.31 M |
| 07/23/2026 | $3.52 | $3.37 (-4.26%) | $3.63 | $3.32 | 346.65 K | $127.75 M |
| 07/22/2026 | $3.65 | $3.58 (-1.92%) | $3.75 | $3.53 | 154.20 K | $135.71 M |
| 07/21/2026 | $3.61 | $3.68 (1.94%) | $3.88 | $3.58 | 71.00 K | $139.50 M |
| 07/20/2026 | $3.58 | $3.62 (1.12%) | $3.81 | $3.58 | 98.01 K | $137.23 M |
| 07/17/2026 | $3.55 | $3.59 (1.13%) | $3.67 | $3.31 | 249.60 K | $136.09 M |
| 07/16/2026 | $3.80 | $3.58 (-5.79%) | $3.80 | $3.54 | 86.90 K | $135.71 M |
| 07/15/2026 | $3.69 | $3.67 (-0.54%) | $3.69 | $3.53 | 42.02 K | $139.12 M |
| 07/14/2026 | $3.83 | $3.61 (-5.74%) | $4.04 | $3.55 | 226.85 K | $136.85 M |
| 07/13/2026 | $3.88 | $3.82 (-1.55%) | $4.09 | $3.75 | 263.20 K | $144.81 M |
| 07/10/2026 | $3.89 | $3.94 (1.29%) | $4.01 | $3.70 | 376.84 K | $149.36 M |
| 07/09/2026 | $3.85 | $3.85 (0%) | $4.10 | $3.78 | 270.14 K | $145.95 M |
| 07/08/2026 | $3.94 | $3.83 (-2.79%) | $4.12 | $3.79 | 635.50 K | $145.19 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.
