5 DAY PERFORMANCE
+20.28%
1 MONTH PERFORMANCE
+9.55%
3 MONTH PERFORMANCE
-39.65%
6 MONTH PERFORMANCE
-78.50%
YEAR-TO-DATE PERFORMANCE
-68.73%
1 YEAR PERFORMANCE
-89.08%
Adial Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.37 | $1.38 (0.73%) | $1.44 | $1.36 | 54.59 K | $1.93 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 | $1.72 M |
| 04/30/2026 | $1.55 | $1.54 (-0.65%) | $1.58 | $1.51 | 87.60 K | $1.71 M |
| 04/29/2026 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.54 | 68.75 K | $1.72 M |
| 04/28/2026 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.53 | 60.80 K | $1.73 M |
| 04/27/2026 | $1.61 | $1.56 (-3.11%) | $1.61 | $1.55 | 66.70 K | $1.73 M |
| 04/24/2026 | $1.56 | $1.58 (1.28%) | $1.59 | $1.55 | 62.30 K | $1.76 M |
| 04/23/2026 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.51 | 80.20 K | $1.73 M |
| 04/22/2026 | $1.66 | $1.57 (-5.42%) | $1.66 | $1.53 | 295.03 K | $1.74 M |
| 04/21/2026 | $1.65 | $1.59 (-3.64%) | $1.67 | $1.57 | 177.56 K | $1.77 M |
| 04/20/2026 | $1.62 | $1.63 (0.62%) | $1.66 | $1.58 | 66.06 K | $1.81 M |
| 04/17/2026 | $1.63 | $1.63 (0%) | $1.66 | $1.60 | 77.80 K | $1.81 M |
| 04/16/2026 | $1.62 | $1.62 (0%) | $1.65 | $1.59 | 76.34 K | $1.80 M |
| 04/15/2026 | $1.61 | $1.62 (0.62%) | $1.70 | $1.59 | 109.18 K | $1.80 M |
| 04/14/2026 | $1.59 | $1.58 (-0.63%) | $1.64 | $1.57 | 59.10 K | $1.76 M |
| 04/13/2026 | $1.58 | $1.57 (-0.63%) | $1.63 | $1.56 | 44.80 K | $1.74 M |
| 04/10/2026 | $1.59 | $1.57 (-1.26%) | $1.59 | $1.54 | 48.10 K | $1.74 M |
| 04/09/2026 | $1.62 | $1.56 (-3.7%) | $1.65 | $1.56 | 124.48 K | $1.73 M |
| 04/08/2026 | $1.70 | $1.65 (-2.94%) | $1.79 | $1.61 | 117.25 K | $1.83 M |
| 04/07/2026 | $1.77 | $1.64 (-7.34%) | $1.77 | $1.63 | 142.20 K | $1.82 M |
| 04/06/2026 | $1.73 | $1.75 (1.16%) | $1.89 | $1.73 | 166.75 K | $1.94 M |
| 04/02/2026 | $1.69 | $1.69 (0%) | $1.75 | $1.67 | 48.60 K | $1.88 M |
| 04/01/2026 | $1.79 | $1.73 (-3.35%) | $1.80 | $1.71 | 46.15 K | $1.92 M |
| 03/31/2026 | $1.70 | $1.79 (5.29%) | $1.85 | $1.70 | 102.80 K | $1.99 M |
| 03/30/2026 | $1.66 | $1.71 (3.01%) | $1.80 | $1.60 | 130.96 K | $1.90 M |
| 03/27/2026 | $1.72 | $1.64 (-4.65%) | $1.72 | $1.61 | 55.13 K | $1.82 M |
| 03/26/2026 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.72 | 69.52 K | $1.91 M |
| 03/25/2026 | $1.72 | $1.73 (0.58%) | $1.83 | $1.70 | 80.10 K | $1.92 M |
| 03/24/2026 | $1.81 | $1.69 (-6.63%) | $1.84 | $1.69 | 67.12 K | $1.88 M |
| 03/23/2026 | $1.91 | $1.84 (-3.66%) | $1.95 | $1.81 | 48.02 K | $2.04 M |
| 03/20/2026 | $1.91 | $2.00 (4.71%) | $2.08 | $1.90 | 177.91 K | $2.22 M |
| 03/19/2026 | $1.74 | $1.87 (7.47%) | $1.87 | $1.69 | 36.55 K | $2.08 M |
| 03/18/2026 | $1.90 | $1.70 (-10.53%) | $1.90 | $1.67 | 60.30 K | $1.89 M |
| 03/17/2026 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.85 | 22.00 K | $2.10 M |
| 03/16/2026 | $1.90 | $1.85 (-2.63%) | $1.92 | $1.82 | 49.40 K | $2.06 M |
| 03/13/2026 | $1.89 | $1.96 (3.7%) | $1.98 | $1.87 | 31.60 K | $2.18 M |
| 03/12/2026 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.78 | 45.00 K | $2.08 M |
| 03/11/2026 | $1.90 | $1.97 (3.68%) | $2.04 | $1.78 | 114.66 K | $2.19 M |
| 03/10/2026 | $1.70 | $1.83 (7.65%) | $1.84 | $1.65 | 54.20 K | $2.03 M |
| 03/09/2026 | $1.79 | $1.72 (-3.91%) | $1.81 | $1.54 | 124.18 K | $1.91 M |
| 03/06/2026 | $1.97 | $1.83 (-7.11%) | $1.97 | $1.77 | 99.16 K | $2.03 M |
| 03/05/2026 | $1.98 | $1.97 (-0.51%) | $2.10 | $1.89 | 144.52 K | $2.19 M |
| 03/04/2026 | $2.26 | $1.99 (-11.95%) | $2.28 | $1.88 | 264.82 K | $1.33 M |
| 03/03/2026 | $2.46 | $2.29 (-6.91%) | $2.50 | $2.16 | 1.68 M | $1.53 M |
| 03/02/2026 | $2.48 | $2.47 (-0.4%) | $2.56 | $2.38 | 51.14 K | $1.65 M |
| 02/27/2026 | $2.59 | $2.53 (-2.32%) | $2.63 | $2.47 | 71.39 K | $2.24 M |
| 02/26/2026 | $2.41 | $2.53 (4.98%) | $2.66 | $2.35 | 62.25 K | $2.24 M |
| 02/25/2026 | $2.44 | $2.44 (0%) | $2.63 | $2.40 | 60.34 K | $2.16 M |
| 02/24/2026 | $2.36 | $2.44 (3.39%) | $2.54 | $2.27 | 59.76 K | $2.16 M |
| 02/23/2026 | $2.57 | $2.33 (-9.34%) | $2.59 | $2.30 | 63.00 K | $2.07 M |
| 02/20/2026 | $2.59 | $2.45 (-5.41%) | $2.79 | $2.44 | 40.40 K | $2.17 M |
| 02/19/2026 | $2.70 | $2.56 (-5.19%) | $2.76 | $2.52 | 56.70 K | $2.27 M |
| 02/18/2026 | $2.71 | $2.69 (-0.74%) | $2.91 | $2.65 | 39.14 K | $2.39 M |
| 02/17/2026 | $2.83 | $2.70 (-4.59%) | $3.14 | $2.59 | 83.52 K | $2.39 M |
| 02/13/2026 | $2.80 | $2.85 (1.79%) | $3.03 | $2.72 | 72.38 K | $2.53 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.
