5 DAY PERFORMANCE
+44.02%
1 MONTH PERFORMANCE
+37.06%
3 MONTH PERFORMANCE
-0.92%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+6.93%
1 YEAR PERFORMANCE
-38.29%
Adial Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.63 | $0.69 (9.92%) | $0.69 | $0.63 | 74,466 | $12.77 M |
| 03/11/2025 | $0.70 | $0.63 (-9.97%) | $0.75 | $0.61 | 208,900 | $11.78 M |
| 03/10/2025 | $0.73 | $0.72 (-1.02%) | $0.75 | $0.71 | 55,300 | $13.38 M |
| 03/07/2025 | $0.73 | $0.75 (2.99%) | $0.79 | $0.70 | 70,385 | $13.94 M |
| 03/06/2025 | $0.75 | $0.75 (0%) | $0.77 | $0.72 | 47,239 | $13.94 M |
| 03/05/2025 | $0.74 | $0.77 (3.49%) | $0.78 | $0.72 | 39,300 | $14.31 M |
| 03/04/2025 | $0.79 | $0.75 (-5.53%) | $0.79 | $0.70 | 115,604 | $13.94 M |
| 03/03/2025 | $0.76 | $0.73 (-3.94%) | $0.79 | $0.72 | 138,046 | $13.59 M |
| 02/28/2025 | $0.77 | $0.79 (2.28%) | $0.80 | $0.75 | 99,888 | $4.58 M |
| 02/27/2025 | $0.82 | $0.77 (-6.1%) | $0.82 | $0.77 | 239,000 | $4.49 M |
| 02/26/2025 | $0.81 | $0.83 (2.8%) | $0.89 | $0.80 | 781,925 | $4.87 M |
| 02/25/2025 | $0.95 | $0.92 (-2.7%) | $1.30 | $0.81 | 42.63 M | $5.39 M |
| 02/24/2025 | $0.76 | $0.77 (1.28%) | $0.77 | $0.73 | 75,804 | $4.46 M |
| 02/21/2025 | $0.76 | $0.79 (2.92%) | $0.79 | $0.76 | 40,433 | $4.59 M |
| 02/20/2025 | $0.79 | $0.77 (-2.66%) | $0.80 | $0.76 | 108,810 | $4.49 M |
| 02/19/2025 | $0.81 | $0.82 (0.69%) | $0.85 | $0.77 | 589,300 | $4.76 M |
| 02/18/2025 | $0.76 | $0.79 (3.97%) | $0.80 | $0.75 | 72,600 | $4.61 M |
| 02/14/2025 | $0.76 | $0.74 (-2.52%) | $0.78 | $0.72 | 83,800 | $4.33 M |
| 02/13/2025 | $0.78 | $0.79 (1.26%) | $0.80 | $0.75 | 92,721 | $4.60 M |
| 02/12/2025 | $0.78 | $0.78 (-0.24%) | $0.79 | $0.74 | 210,600 | $4.53 M |
| 02/11/2025 | $0.77 | $0.78 (1.09%) | $0.78 | $0.73 | 49,793 | $4.54 M |
| 02/10/2025 | $0.80 | $0.78 (-2.69%) | $0.80 | $0.76 | 41,500 | $4.54 M |
| 02/07/2025 | $0.78 | $0.77 (-0.31%) | $0.81 | $0.77 | 39,566 | $4.51 M |
| 02/06/2025 | $0.81 | $0.79 (-2.43%) | $0.81 | $0.77 | 40,817 | $4.61 M |
| 02/05/2025 | $0.77 | $0.82 (6.61%) | $0.82 | $0.77 | 82,849 | $4.78 M |
| 02/04/2025 | $0.81 | $0.78 (-3.12%) | $0.83 | $0.76 | 118,095 | $4.55 M |
| 02/03/2025 | $0.84 | $0.83 (-1.31%) | $0.84 | $0.80 | 58,800 | $4.84 M |
| 01/31/2025 | $0.81 | $0.83 (2.47%) | $0.84 | $0.81 | 79,390 | $4.84 M |
| 01/30/2025 | $0.86 | $0.83 (-3.49%) | $0.87 | $0.79 | 130,028 | $4.84 M |
| 01/29/2025 | $0.86 | $0.86 (-0.23%) | $0.95 | $0.80 | 819,914 | $5.01 M |
| 01/28/2025 | $0.95 | $0.83 (-12.63%) | $0.95 | $0.72 | 630,271 | $4.84 M |
| 01/27/2025 | $0.96 | $0.95 (-1.01%) | $0.97 | $0.92 | 53,106 | $5.55 M |
| 01/24/2025 | $1.00 | $0.98 (-2.19%) | $1.01 | $0.96 | 117,500 | $5.71 M |
| 01/23/2025 | $0.96 | $0.98 (1.66%) | $1.00 | $0.96 | 17,083 | $5.72 M |
| 01/22/2025 | $0.97 | $0.96 (-0.92%) | $1.02 | $0.95 | 62,018 | $5.63 M |
| 01/21/2025 | $1.02 | $0.97 (-4.66%) | $1.02 | $0.96 | 96,775 | $5.68 M |
| 01/17/2025 | $1.02 | $0.96 (-5.88%) | $1.02 | $0.96 | 100,988 | $5.60 M |
| 01/16/2025 | $1.01 | $1.04 (2.97%) | $1.06 | $1.00 | 56,435 | $6.07 M |
| 01/15/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.99 | 64,900 | $5.95 M |
| 01/14/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $1.01 | 21,100 | $5.95 M |
| 01/13/2025 | $0.99 | $1.01 (2.02%) | $1.04 | $0.99 | 42,335 | $5.89 M |
| 01/10/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.99 | 91,300 | $5.95 M |
| 01/08/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.02 | 56,200 | $5.95 M |
| 01/07/2025 | $1.04 | $1.07 (2.88%) | $1.10 | $1.03 | 88,359 | $6.24 M |
| 01/06/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.06 | 76,756 | $6.30 M |
| 01/03/2025 | $1.07 | $1.09 (1.87%) | $1.10 | $1.05 | 76,000 | $6.36 M |
| 01/02/2025 | $1.01 | $1.06 (4.95%) | $1.13 | $1.01 | 94,216 | $6.19 M |
| 12/31/2024 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.97 | 132,260 | $5.89 M |
| 12/30/2024 | $1.03 | $1.03 (0%) | $1.08 | $1.01 | 161,828 | $6.01 M |
| 12/27/2024 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.01 | 115,700 | $5.95 M |
| 12/26/2024 | $1.04 | $1.05 (0.96%) | $1.07 | $1.02 | 59,600 | $6.13 M |
| 12/24/2024 | $1.04 | $1.05 (0.96%) | $1.05 | $1.01 | 62,600 | $6.13 M |
| 12/23/2024 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.01 | 66,827 | $6.01 M |
| 12/20/2024 | $1.04 | $1.07 (2.88%) | $1.07 | $1.00 | 144,300 | $6.24 M |
| 12/19/2024 | $1.08 | $1.05 (-2.78%) | $1.11 | $1.05 | 117,300 | $6.13 M |
| 12/18/2024 | $1.11 | $1.11 (0%) | $1.16 | $1.09 | 108,833 | $6.48 M |
| 12/17/2024 | $1.10 | $1.13 (2.73%) | $1.13 | $1.07 | 145,400 | $6.59 M |
| 12/16/2024 | $1.10 | $1.10 (0%) | $1.11 | $1.07 | 68,847 | $6.42 M |
| 12/13/2024 | $1.08 | $1.09 (0.93%) | $1.09 | $1.06 | 38,100 | $6.36 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.
