5 DAY PERFORMANCE
-32.55%
1 MONTH PERFORMANCE
-32.02%
3 MONTH PERFORMANCE
+4.88%
6 MONTH PERFORMANCE
-70.09%
YEAR-TO-DATE PERFORMANCE
-68.73%
1 YEAR PERFORMANCE
-79.76%
Adial Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.52 | $2.56 (1.59%) | $2.66 | $2.50 | 28.99 K | $3.51 M |
| 06/25/2026 | $2.45 | $2.58 (5.31%) | $2.60 | $2.44 | 112.45 K | $3.53 M |
| 06/24/2026 | $2.52 | $2.48 (-1.59%) | $2.60 | $2.33 | 141.13 K | $3.40 M |
| 06/23/2026 | $2.62 | $2.55 (-2.67%) | $2.72 | $2.54 | 56.34 K | $3.49 M |
| 06/22/2026 | $2.61 | $2.71 (3.83%) | $2.89 | $2.53 | 117.54 K | $3.71 M |
| 06/18/2026 | $2.79 | $2.60 (-6.81%) | $2.90 | $2.56 | 153.79 K | $3.56 M |
| 06/17/2026 | $2.46 | $2.75 (11.79%) | $2.90 | $2.40 | 392.60 K | $3.77 M |
| 06/16/2026 | $2.80 | $2.54 (-9.29%) | $2.95 | $2.48 | 241.11 K | $3.48 M |
| 06/15/2026 | $3.12 | $2.85 (-8.65%) | $3.12 | $2.70 | 246.51 K | $3.90 M |
| 06/12/2026 | $2.53 | $2.98 (17.79%) | $3.14 | $2.52 | 853.57 K | $4.08 M |
| 06/11/2026 | $2.28 | $2.98 (30.7%) | $5.17 | $2.13 | 20.71 M | $4.08 M |
| 06/10/2026 | $2.11 | $2.16 (2.37%) | $2.19 | $2.11 | 14.00 K | $2.96 M |
| 06/09/2026 | $2.22 | $2.13 (-4.05%) | $2.22 | $2.12 | 15.93 K | $2.92 M |
| 06/08/2026 | $2.27 | $2.21 (-2.64%) | $2.27 | $2.21 | 12.83 K | $3.03 M |
| 06/05/2026 | $2.38 | $2.21 (-7.14%) | $2.38 | $2.20 | 47.60 K | $3.03 M |
| 06/04/2026 | $2.32 | $2.42 (4.31%) | $2.45 | $2.25 | 28.60 K | $3.32 M |
| 06/03/2026 | $2.34 | $2.32 (-0.85%) | $2.35 | $2.25 | 21.57 K | $3.18 M |
| 06/02/2026 | $2.46 | $2.36 (-4.07%) | $2.46 | $2.35 | 22.13 K | $3.23 M |
| 06/01/2026 | $2.40 | $2.45 (2.08%) | $2.50 | $2.33 | 42.50 K | $3.36 M |
| 05/29/2026 | $2.49 | $2.40 (-3.61%) | $2.50 | $2.32 | 42.77 K | $3.29 M |
| 05/28/2026 | $2.39 | $2.53 (5.86%) | $2.56 | $2.29 | 90.44 K | $3.47 M |
| 05/27/2026 | $2.23 | $2.39 (7.17%) | $2.42 | $2.18 | 87.55 K | $3.27 M |
| 05/26/2026 | $2.08 | $2.24 (7.69%) | $2.28 | $1.95 | 177.64 K | $3.07 M |
| 05/22/2026 | $2.26 | $2.08 (-7.96%) | $2.37 | $2.00 | 144.68 K | $2.85 M |
| 05/21/2026 | $2.35 | $2.30 (-2.13%) | $2.39 | $2.10 | 172.73 K | $3.15 M |
| 05/20/2026 | $2.07 | $2.35 (13.53%) | $2.38 | $1.94 | 332.74 K | $3.22 M |
| 05/19/2026 | $1.64 | $2.06 (25.61%) | $2.24 | $1.64 | 1.78 M | $2.82 M |
| 05/18/2026 | $1.41 | $1.61 (14.18%) | $1.64 | $1.41 | 355.70 K | $2.21 M |
| 05/15/2026 | $1.36 | $1.38 (1.47%) | $1.39 | $1.31 | 81.30 K | $1.89 M |
| 05/14/2026 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.32 | 69.14 K | $1.86 M |
| 05/13/2026 | $1.37 | $1.38 (0.73%) | $1.44 | $1.36 | 55.83 K | $1.89 M |
| 05/12/2026 | $1.41 | $1.38 (-2.13%) | $1.44 | $1.35 | 45.32 K | $1.89 M |
| 05/11/2026 | $1.47 | $1.44 (-2.04%) | $1.49 | $1.42 | 82.17 K | $1.97 M |
| 05/08/2026 | $1.45 | $1.43 (-1.38%) | $1.49 | $1.40 | 122.80 K | $1.96 M |
| 05/07/2026 | $1.61 | $1.42 (-11.8%) | $1.62 | $1.38 | 203.00 K | $1.95 M |
| 05/06/2026 | $1.61 | $1.58 (-1.86%) | $1.65 | $1.56 | 140.70 K | $2.16 M |
| 05/05/2026 | $1.60 | $1.60 (0%) | $1.64 | $1.58 | 58.86 K | $2.19 M |
| 05/04/2026 | $1.58 | $1.60 (1.27%) | $1.64 | $1.55 | 158.30 K | $2.19 M |
| 05/01/2026 | $1.55 | $1.55 (0%) | $1.60 | $1.52 | 61.92 K | $2.12 M |
| 04/30/2026 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.51 | 87.60 K | $2.11 M |
| 04/29/2026 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.54 | 68.75 K | $2.12 M |
| 04/28/2026 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.53 | 60.80 K | $2.14 M |
| 04/27/2026 | $1.61 | $1.56 (-3.11%) | $1.61 | $1.55 | 66.70 K | $2.14 M |
| 04/24/2026 | $1.56 | $1.58 (1.28%) | $1.59 | $1.55 | 62.30 K | $2.16 M |
| 04/23/2026 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.51 | 80.20 K | $2.14 M |
| 04/22/2026 | $1.66 | $1.57 (-5.42%) | $1.66 | $1.53 | 295.03 K | $2.15 M |
| 04/21/2026 | $1.65 | $1.59 (-3.64%) | $1.67 | $1.57 | 177.56 K | $2.18 M |
| 04/20/2026 | $1.62 | $1.63 (0.62%) | $1.66 | $1.58 | 66.06 K | $2.23 M |
| 04/17/2026 | $1.63 | $1.63 (0%) | $1.66 | $1.60 | 77.80 K | $2.23 M |
| 04/16/2026 | $1.62 | $1.62 (0%) | $1.65 | $1.59 | 76.34 K | $2.22 M |
| 04/15/2026 | $1.61 | $1.62 (0.62%) | $1.70 | $1.59 | 109.18 K | $2.22 M |
| 04/14/2026 | $1.59 | $1.58 (-0.63%) | $1.64 | $1.57 | 59.10 K | $2.16 M |
| 04/13/2026 | $1.58 | $1.57 (-0.63%) | $1.63 | $1.56 | 44.80 K | $2.15 M |
| 04/10/2026 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.54 | 48.10 K | $2.15 M |
| 04/09/2026 | $1.62 | $1.56 (-3.7%) | $1.65 | $1.56 | 124.48 K | $2.14 M |
| 04/08/2026 | $1.70 | $1.65 (-2.94%) | $1.79 | $1.61 | 117.25 K | $2.26 M |
| 04/07/2026 | $1.77 | $1.64 (-7.34%) | $1.77 | $1.63 | 142.20 K | $2.25 M |
| 04/06/2026 | $1.73 | $1.75 (1.16%) | $1.89 | $1.73 | 166.75 K | $2.40 M |
| 04/02/2026 | $1.69 | $1.69 (0%) | $1.75 | $1.67 | 48.60 K | $2.32 M |
| 04/01/2026 | $1.79 | $1.73 (-3.35%) | $1.80 | $1.71 | 46.15 K | $2.37 M |
| 03/31/2026 | $1.70 | $1.79 (5.29%) | $1.85 | $1.70 | 102.80 K | $2.45 M |
| 03/30/2026 | $1.66 | $1.71 (3.01%) | $1.80 | $1.60 | 130.96 K | $2.34 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.
