5 DAY PERFORMANCE
-58.25%
1 MONTH PERFORMANCE
-74.14%
3 MONTH PERFORMANCE
-40.07%
6 MONTH PERFORMANCE
+4.24%
YEAR-TO-DATE PERFORMANCE
-68.73%
1 YEAR PERFORMANCE
-82.80%
Adial Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.02 | $3.97 (-1.24%) | $4.05 | $3.92 | 4.95 K | $18.35 M |
| 10/07/2026 | $3.91 | $3.99 (2.05%) | $4.09 | $3.91 | 4.41 K | $18.44 M |
| 10/06/2026 | $4.38 | $3.98 (-9.13%) | $4.50 | $3.98 | 11.90 K | $18.39 M |
| 10/05/2026 | $4.05 | $4.35 (7.41%) | $4.43 | $3.92 | 60.03 K | $20.10 M |
| 10/02/2026 | $4.13 | $4.12 (-0.24%) | $4.66 | $3.92 | 64.50 K | $19.04 M |
| 10/01/2026 | $4.12 | $4.13 (0.24%) | $4.45 | $3.86 | 13.40 K | $19.09 M |
| 09/30/2026 | $4.16 | $4.01 (-3.61%) | $4.29 | $3.95 | 35.32 K | $18.53 M |
| 09/29/2026 | $4.04 | $4.15 (2.72%) | $4.30 | $3.97 | 29.32 K | $19.18 M |
| 09/28/2026 | $4.05 | $4.04 (-0.25%) | $4.30 | $3.85 | 47.50 K | $18.67 M |
| 09/25/2026 | $4.40 | $4.22 (-4.09%) | $4.56 | $4.12 | 33.20 K | $19.50 M |
| 09/24/2026 | $4.00 | $4.44 (11%) | $4.64 | $4.00 | 47.38 K | $20.52 M |
| 09/23/2026 | $4.25 | $4.04 (-4.94%) | $4.25 | $3.77 | 60.94 K | $18.67 M |
| 09/22/2026 | $4.40 | $4.20 (-4.55%) | $4.42 | $4.14 | 40.21 K | $19.41 M |
| 09/21/2026 | $4.82 | $4.40 (-8.71%) | $4.82 | $4.23 | 43.70 K | $20.34 M |
| 09/18/2026 | $5.23 | $4.86 (-7.07%) | $5.23 | $4.59 | 86.98 K | $22.46 M |
| 09/17/2026 | $5.25 | $5.21 (-0.76%) | $5.38 | $5.04 | 21.63 K | $24.08 M |
| 09/16/2026 | $5.01 | $5.24 (4.59%) | $5.30 | $5.00 | 29.70 K | $24.22 M |
| 09/15/2026 | $5.02 | $5.00 (-0.4%) | $5.18 | $4.80 | 29.01 K | $23.11 M |
| 09/14/2026 | $4.94 | $5.00 (1.21%) | $5.18 | $4.87 | 46.52 K | $23.11 M |
| 09/11/2026 | $6.06 | $4.90 (-19.14%) | $6.11 | $4.80 | 108.50 K | $22.65 M |
| 09/10/2026 | $5.94 | $6.00 (1.01%) | $6.22 | $5.90 | 17.27 K | $27.73 M |
| 09/09/2026 | $6.64 | $5.93 (-10.69%) | $6.65 | $5.87 | 48.70 K | $27.41 M |
| 09/08/2026 | $7.01 | $6.65 (-5.14%) | $7.20 | $6.33 | 67.62 K | $30.73 M |
| 09/04/2026 | $6.61 | $7.12 (7.72%) | $7.20 | $6.27 | 50.25 K | $32.91 M |
| 09/03/2026 | $6.32 | $6.66 (5.38%) | $6.80 | $6.25 | 52.80 K | $30.78 M |
| 09/02/2026 | $5.92 | $6.32 (6.76%) | $6.43 | $5.80 | 53.80 K | $29.21 M |
| 09/01/2026 | $5.80 | $5.95 (2.59%) | $6.17 | $5.51 | 44.61 K | $27.50 M |
| 08/31/2026 | $5.57 | $5.75 (3.23%) | $5.98 | $5.30 | 69.91 K | $26.57 M |
| 08/28/2026 | $5.70 | $5.60 (-1.75%) | $5.79 | $5.45 | 63.52 K | $25.88 M |
| 08/27/2026 | $5.96 | $5.69 (-4.53%) | $5.96 | $5.45 | 53.65 K | $26.30 M |
| 08/26/2026 | $5.84 | $5.94 (1.71%) | $6.07 | $5.59 | 64.63 K | $27.45 M |
| 08/25/2026 | $5.35 | $5.82 (8.79%) | $5.90 | $5.19 | 32.14 K | $26.90 M |
| 08/24/2026 | $6.19 | $5.40 (-12.76%) | $6.19 | $4.70 | 133.30 K | $24.96 M |
| 08/21/2026 | $5.95 | $6.22 (4.54%) | $6.41 | $5.74 | 81.99 K | $28.75 M |
| 08/20/2026 | $5.81 | $5.90 (1.55%) | $5.94 | $5.36 | 42.00 K | $27.27 M |
| 08/19/2026 | $5.44 | $5.76 (5.88%) | $5.80 | $5.41 | 83.94 K | $26.62 M |
| 08/18/2026 | $4.82 | $5.45 (13.07%) | $5.55 | $4.73 | 125.82 K | $25.19 M |
| 08/17/2026 | $3.84 | $4.99 (29.95%) | $5.08 | $3.84 | 146.19 K | $23.06 M |
| 08/14/2026 | $4.11 | $3.98 (-3.16%) | $4.37 | $3.98 | 48.60 K | $18.39 M |
| 08/13/2026 | $4.35 | $4.39 (0.92%) | $4.64 | $4.26 | 52.09 K | $20.29 M |
| 08/12/2026 | $4.36 | $4.31 (-1.15%) | $4.49 | $4.11 | 64.80 K | $19.92 M |
| 08/11/2026 | $4.16 | $4.31 (3.61%) | $4.49 | $4.01 | 20.45 K | $19.92 M |
| 08/10/2026 | $3.89 | $4.21 (8.23%) | $4.35 | $3.89 | 53.26 K | $19.46 M |
| 08/07/2026 | $4.80 | $3.98 (-17.08%) | $4.87 | $3.70 | 100.73 K | $5.45 M |
| 08/06/2026 | $4.07 | $4.80 (17.94%) | $4.99 | $4.07 | 178.72 K | $6.58 M |
| 08/05/2026 | $3.75 | $4.05 (8%) | $4.20 | $3.75 | 116.91 K | $5.55 M |
| 08/04/2026 | $3.64 | $3.80 (4.4%) | $3.94 | $3.54 | 122.10 K | $5.21 M |
| 08/03/2026 | $3.41 | $3.64 (6.74%) | $3.69 | $3.30 | 100.01 K | $4.99 M |
| 07/31/2026 | $3.30 | $3.34 (1.21%) | $3.39 | $3.20 | 51.60 K | $4.58 M |
| 07/30/2026 | $3.14 | $3.29 (4.78%) | $3.35 | $2.86 | 99.34 K | $4.51 M |
| 07/29/2026 | $2.87 | $3.15 (9.76%) | $3.17 | $2.87 | 85.88 K | $4.32 M |
| 07/28/2026 | $2.75 | $2.95 (7.27%) | $2.95 | $2.75 | 63.84 K | $4.04 M |
| 07/27/2026 | $2.74 | $2.81 (2.55%) | $2.88 | $2.74 | 46.82 K | $3.85 M |
| 07/24/2026 | $2.66 | $2.78 (4.51%) | $2.78 | $2.50 | 38.05 K | $3.81 M |
| 07/23/2026 | $2.66 | $2.68 (0.75%) | $2.74 | $2.66 | 12.60 K | $3.67 M |
| 07/22/2026 | $2.84 | $2.70 (-4.93%) | $2.84 | $2.67 | 18.50 K | $3.70 M |
| 07/21/2026 | $2.66 | $2.74 (3.01%) | $2.75 | $2.66 | 7.12 K | $3.75 M |
| 07/20/2026 | $2.77 | $2.73 (-1.44%) | $2.79 | $2.60 | 38.40 K | $3.74 M |
| 07/17/2026 | $2.86 | $2.80 (-2.1%) | $2.90 | $2.70 | 36.44 K | $3.84 M |
| 07/16/2026 | $2.77 | $2.79 (0.72%) | $2.79 | $2.72 | 15.54 K | $3.82 M |
| 07/15/2026 | $2.66 | $2.72 (2.26%) | $2.73 | $2.66 | 5.91 K | $3.73 M |
| 07/14/2026 | $2.80 | $2.65 (-5.36%) | $2.89 | $2.60 | 65.83 K | $3.63 M |
| 07/13/2026 | $2.79 | $2.83 (1.43%) | $2.94 | $2.71 | 53.05 K | $3.88 M |
| 07/10/2026 | $2.79 | $2.78 (-0.36%) | $2.89 | $2.70 | 51.05 K | $3.81 M |
| 07/09/2026 | $2.81 | $2.80 (-0.36%) | $2.82 | $2.68 | 44.25 K | $3.84 M |
| 07/08/2026 | $2.87 | $2.87 (0%) | $2.94 | $2.80 | 21.10 K | $3.93 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.
