5 DAY PERFORMANCE
+26.44%
1 MONTH PERFORMANCE
+22.36%
3 MONTH PERFORMANCE
+13.99%
6 MONTH PERFORMANCE
-30.34%
YEAR-TO-DATE PERFORMANCE
-60.55%
1 YEAR PERFORMANCE
-66.80%
Adial Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.31 | $0.30 (-2.87%) | $0.32 | $0.30 | 126.02 K | $6.78 M |
| 12/05/2025 | $0.32 | $0.31 (-2.65%) | $0.32 | $0.30 | 238.04 K | $6.84 M |
| 12/04/2025 | $0.32 | $0.33 (3.56%) | $0.33 | $0.30 | 364.72 K | $7.23 M |
| 12/03/2025 | $0.30 | $0.32 (6.09%) | $0.32 | $0.30 | 245.31 K | $6.99 M |
| 12/02/2025 | $0.31 | $0.31 (-0.51%) | $0.32 | $0.31 | 93.93 K | $6.94 M |
| 12/01/2025 | $0.32 | $0.31 (-0.98%) | $0.32 | $0.31 | 159.00 K | $6.94 M |
| 11/28/2025 | $0.31 | $0.31 (1.16%) | $0.32 | $0.31 | 298.80 K | $6.87 M |
| 11/26/2025 | $0.29 | $0.31 (8.54%) | $0.33 | $0.28 | 528.36 K | $6.87 M |
| 11/25/2025 | $0.32 | $0.31 (-5.19%) | $0.32 | $0.29 | 692.23 K | $6.81 M |
| 11/24/2025 | $0.30 | $0.32 (7.61%) | $0.32 | $0.29 | 377.10 K | $7.18 M |
| 11/21/2025 | $0.29 | $0.30 (3.83%) | $0.31 | $0.28 | 1.59 M | $6.68 M |
| 11/20/2025 | $0.31 | $0.30 (-2.8%) | $0.32 | $0.29 | 260.20 K | $6.62 M |
| 11/19/2025 | $0.31 | $0.32 (2.16%) | $0.32 | $0.30 | 215.62 K | $7.02 M |
| 11/18/2025 | $0.31 | $0.31 (-0.16%) | $0.33 | $0.29 | 438.41 K | $6.88 M |
| 11/17/2025 | $0.33 | $0.31 (-4.43%) | $0.33 | $0.31 | 183.23 K | $6.89 M |
| 11/14/2025 | $0.31 | $0.33 (3.87%) | $0.33 | $0.31 | 358.52 K | $7.21 M |
| 11/13/2025 | $0.32 | $0.32 (-0.41%) | $0.33 | $0.31 | 215.00 K | $7.07 M |
| 11/12/2025 | $0.35 | $0.33 (-4.83%) | $0.35 | $0.32 | 186.34 K | $7.32 M |
| 11/11/2025 | $0.32 | $0.33 (3.78%) | $0.34 | $0.32 | 199.00 K | $7.32 M |
| 11/10/2025 | $0.33 | $0.32 (-0.71%) | $0.33 | $0.32 | 235.65 K | $7.09 M |
| 11/07/2025 | $0.32 | $0.33 (1.43%) | $0.33 | $0.31 | 249.72 K | $3.51 M |
| 11/06/2025 | $0.34 | $0.33 (-2.42%) | $0.34 | $0.33 | 211.93 K | $3.47 M |
| 11/05/2025 | $0.34 | $0.33 (-1.04%) | $0.34 | $0.32 | 344.41 K | $3.53 M |
| 11/04/2025 | $0.33 | $0.33 (-1.72%) | $0.35 | $0.33 | 436.40 K | $3.46 M |
| 11/03/2025 | $0.35 | $0.35 (-1.32%) | $0.35 | $0.33 | 385.91 K | $3.66 M |
| 10/31/2025 | $0.35 | $0.35 (-0.11%) | $0.36 | $0.34 | 404.60 K | $3.71 M |
| 10/30/2025 | $0.35 | $0.36 (1.86%) | $0.37 | $0.34 | 774.80 K | $3.82 M |
| 10/29/2025 | $0.37 | $0.35 (-4.89%) | $0.37 | $0.35 | 644.94 K | $3.72 M |
| 10/28/2025 | $0.35 | $0.38 (7.83%) | $0.38 | $0.35 | 735.84 K | $4.01 M |
| 10/27/2025 | $0.36 | $0.36 (1.36%) | $0.38 | $0.36 | 664.82 K | $3.88 M |
| 10/24/2025 | $0.36 | $0.36 (0.72%) | $0.37 | $0.35 | 513.00 K | $3.85 M |
| 10/23/2025 | $0.36 | $0.36 (0.7%) | $0.36 | $0.35 | 489.50 K | $3.81 M |
| 10/22/2025 | $0.39 | $0.36 (-8.62%) | $0.39 | $0.35 | 644.60 K | $3.79 M |
| 10/21/2025 | $0.37 | $0.36 (-3.14%) | $0.37 | $0.35 | 411.72 K | $3.80 M |
| 10/20/2025 | $0.39 | $0.36 (-6.61%) | $0.39 | $0.35 | 578.43 K | $3.86 M |
| 10/17/2025 | $0.37 | $0.36 (-3.38%) | $0.38 | $0.35 | 267.82 K | $3.82 M |
| 10/16/2025 | $0.40 | $0.37 (-5.96%) | $0.40 | $0.36 | 485.03 K | $3.96 M |
| 10/15/2025 | $0.38 | $0.39 (1.61%) | $0.41 | $0.37 | 998.80 K | $4.10 M |
| 10/14/2025 | $0.38 | $0.37 (-1.66%) | $0.38 | $0.34 | 978.40 K | $3.97 M |
| 10/13/2025 | $0.37 | $0.37 (-1.1%) | $0.38 | $0.37 | 339.10 K | $3.93 M |
| 10/10/2025 | $0.42 | $0.38 (-9.19%) | $0.42 | $0.36 | 1.22 M | $4.05 M |
| 10/09/2025 | $0.41 | $0.42 (1.75%) | $0.43 | $0.40 | 1.95 M | $4.45 M |
| 10/08/2025 | $0.39 | $0.40 (2.69%) | $0.40 | $0.38 | 427.00 K | $4.25 M |
| 10/07/2025 | $0.40 | $0.39 (-2.65%) | $0.41 | $0.37 | 577.71 K | $4.14 M |
| 10/06/2025 | $0.41 | $0.40 (-1.52%) | $0.41 | $0.39 | 546.40 K | $4.27 M |
| 10/03/2025 | $0.41 | $0.40 (-1.63%) | $0.41 | $0.40 | 714.10 K | $4.23 M |
| 10/02/2025 | $0.39 | $0.40 (3.08%) | $0.40 | $0.38 | 1.11 M | $4.27 M |
| 10/01/2025 | $0.37 | $0.37 (1.45%) | $0.37 | $0.35 | 1.01 M | $3.93 M |
| 09/30/2025 | $0.35 | $0.35 (2.46%) | $0.36 | $0.33 | 963.92 K | $3.76 M |
| 09/29/2025 | $0.33 | $0.33 (0.73%) | $0.35 | $0.33 | 402.62 K | $3.53 M |
| 09/26/2025 | $0.34 | $0.34 (2.72%) | $0.36 | $0.33 | 604.15 K | $3.66 M |
| 09/25/2025 | $0.34 | $0.33 (-1.56%) | $0.34 | $0.32 | 881.04 K | $3.56 M |
| 09/24/2025 | $0.35 | $0.35 (-0.66%) | $0.35 | $0.34 | 682.00 K | $3.69 M |
| 09/23/2025 | $0.34 | $0.34 (-0.06%) | $0.35 | $0.34 | 446.30 K | $3.65 M |
| 09/22/2025 | $0.35 | $0.34 (-1.83%) | $0.36 | $0.34 | 460.85 K | $3.65 M |
| 09/19/2025 | $0.36 | $0.35 (-3.07%) | $0.36 | $0.34 | 659.80 K | $3.72 M |
| 09/18/2025 | $0.35 | $0.35 (-0.26%) | $0.36 | $0.35 | 780.01 K | $3.72 M |
| 09/17/2025 | $0.35 | $0.35 (-1.11%) | $0.36 | $0.35 | 472.70 K | $3.72 M |
| 09/16/2025 | $0.37 | $0.35 (-5.71%) | $0.37 | $0.34 | 1.70 M | $3.72 M |
| 09/15/2025 | $0.36 | $0.35 (-2.78%) | $0.37 | $0.34 | 1.05 M | $3.72 M |
| 09/12/2025 | $0.35 | $0.35 (-0.28%) | $0.38 | $0.35 | 1.05 M | $3.72 M |
| 09/11/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 414.60 K | $3.75 M |
| 09/10/2025 | $0.36 | $0.35 (-2.51%) | $0.36 | $0.35 | 303.30 K | $3.72 M |
| 09/09/2025 | $0.34 | $0.35 (2.88%) | $0.36 | $0.34 | 510.20 K | $3.72 M |
| 09/08/2025 | $0.34 | $0.35 (1.57%) | $0.35 | $0.34 | 363.90 K | $3.71 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.
