5 DAY PERFORMANCE
+126.38%
1 MONTH PERFORMANCE
+92.52%
3 MONTH PERFORMANCE
+18.00%
6 MONTH PERFORMANCE
-0.57%
YEAR-TO-DATE PERFORMANCE
-9.97%
1 YEAR PERFORMANCE
-22.09%
Addex Therapeutics Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.22 | $3.18 (-1.24%) | $3.23 | $3.00 | 11.70 K | $4.62 M |
| 10/07/2026 | $3.15 | $3.13 (-0.63%) | $3.16 | $2.98 | 9.57 K | $4.55 M |
| 10/06/2026 | $3.15 | $3.18 (0.95%) | $3.21 | $3.14 | 1.75 K | $4.62 M |
| 10/05/2026 | $3.11 | $3.10 (-0.32%) | $3.13 | $3.10 | 5.90 K | $4.51 M |
| 10/02/2026 | $3.01 | $3.07 (1.99%) | $3.08 | $2.99 | 13.41 K | $4.46 M |
| 10/01/2026 | $2.83 | $2.98 (5.3%) | $2.98 | $2.78 | 6.91 K | $4.33 M |
| 09/30/2026 | $2.91 | $2.76 (-5.15%) | $2.91 | $2.67 | 5.25 K | $4.01 M |
| 09/29/2026 | $2.74 | $2.95 (7.66%) | $2.97 | $2.69 | 31.35 K | $4.29 M |
| 09/28/2026 | $3.69 | $2.81 (-23.85%) | $3.74 | $2.56 | 90.70 K | $4.09 M |
| 09/25/2026 | $3.62 | $3.65 (0.83%) | $3.80 | $3.52 | 15.48 K | $5.31 M |
| 09/24/2026 | $3.45 | $3.46 (0.29%) | $3.60 | $3.40 | 7.90 K | $4.94 M |
| 09/23/2026 | $3.48 | $3.45 (-0.86%) | $3.54 | $3.42 | 12.95 K | $4.92 M |
| 09/22/2026 | $3.50 | $3.50 (0%) | $3.53 | $3.23 | 4.89 K | $4.99 M |
| 09/21/2026 | $3.35 | $3.53 (5.37%) | $3.53 | $3.34 | 9.60 K | $5.04 M |
| 09/18/2026 | $3.37 | $3.40 (0.89%) | $3.44 | $3.37 | 3.00 K | $4.85 M |
| 09/17/2026 | $3.35 | $3.36 (0.3%) | $3.45 | $3.29 | 27.24 K | $4.79 M |
| 09/16/2026 | $3.29 | $3.36 (2.13%) | $3.44 | $3.22 | 40.31 K | $4.79 M |
| 09/15/2026 | $3.34 | $3.26 (-2.4%) | $3.42 | $3.10 | 24.20 K | $4.65 M |
| 09/14/2026 | $3.39 | $3.48 (2.65%) | $3.48 | $3.21 | 14.10 K | $4.97 M |
| 09/11/2026 | $3.49 | $3.49 (0%) | $3.65 | $3.30 | 35.60 K | $4.98 M |
| 09/10/2026 | $3.67 | $3.39 (-7.63%) | $3.80 | $3.39 | 14.20 K | $4.84 M |
| 09/09/2026 | $3.67 | $3.61 (-1.63%) | $3.79 | $3.55 | 49.86 K | $5.15 M |
| 09/08/2026 | $3.65 | $3.70 (1.37%) | $3.84 | $3.53 | 60.15 K | $5.28 M |
| 09/04/2026 | $3.69 | $3.65 (-1.08%) | $3.91 | $3.62 | 134.00 K | $5.21 M |
| 09/03/2026 | $3.66 | $3.71 (1.37%) | $3.91 | $3.43 | 174.01 K | $5.29 M |
| 09/02/2026 | $3.75 | $3.52 (-6.13%) | $3.80 | $3.40 | 23.43 K | $5.02 M |
| 09/01/2026 | $3.86 | $3.65 (-5.44%) | $3.87 | $3.63 | 22.89 K | $5.21 M |
| 08/31/2026 | $3.91 | $3.92 (0.26%) | $3.97 | $3.71 | 16.24 K | $5.59 M |
| 08/28/2026 | $3.97 | $3.84 (-3.27%) | $4.07 | $3.83 | 21.66 K | $5.48 M |
| 08/27/2026 | $4.20 | $3.85 (-8.33%) | $4.28 | $3.85 | 37.98 K | $5.49 M |
| 08/26/2026 | $4.43 | $4.23 (-4.51%) | $4.43 | $3.86 | 97.93 K | $6.04 M |
| 08/25/2026 | $4.05 | $3.90 (-3.7%) | $4.19 | $3.73 | 76.77 K | $5.57 M |
| 08/24/2026 | $4.59 | $4.05 (-11.76%) | $4.59 | $3.76 | 200.89 K | $5.78 M |
| 08/21/2026 | $5.87 | $4.94 (-15.84%) | $6.05 | $4.60 | 7.27 M | $7.05 M |
| 08/20/2026 | $5.87 | $4.57 (-22.15%) | $6.21 | $3.78 | 248.15 K | $6.52 M |
| 08/19/2026 | $5.70 | $5.70 (0%) | $5.70 | $5.70 | 111 | $8.13 M |
| 08/18/2026 | $5.70 | $5.70 (0%) | $5.70 | $5.70 | 1 | $8.13 M |
| 08/17/2026 | $5.70 | $5.70 (0%) | $5.70 | $5.70 | 406 | $8.13 M |
| 08/14/2026 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 104 | $8.49 M |
| 08/13/2026 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 447 | $8.49 M |
| 08/12/2026 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 52 | $8.49 M |
| 08/11/2026 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 1 | $8.49 M |
| 08/10/2026 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 2.11 K | $8.49 M |
| 08/07/2026 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 58 | $8.28 M |
| 08/06/2026 | $5.72 | $5.80 (1.4%) | $5.80 | $5.67 | 2.11 K | $8.28 M |
| 08/05/2026 | $5.69 | $5.69 (0%) | $5.69 | $5.69 | 3 | $8.12 M |
| 08/04/2026 | $5.75 | $5.69 (-1.04%) | $6.16 | $5.69 | 2.81 K | $8.12 M |
| 08/03/2026 | $5.20 | $5.20 (0%) | $5.20 | $5.20 | 905 | $7.42 M |
| 07/31/2026 | $5.90 | $5.20 (-11.86%) | $6.00 | $5.04 | 4.40 K | $7.42 M |
| 07/30/2026 | $5.80 | $5.60 (-3.45%) | $5.80 | $5.60 | 3.07 K | $7.99 M |
| 07/29/2026 | $5.89 | $5.89 (0%) | $5.89 | $5.89 | 1.82 K | $8.41 M |
| 07/28/2026 | $5.89 | $5.89 (0%) | $5.89 | $5.89 | 19 | $8.41 M |
| 07/27/2026 | $5.89 | $5.89 (0%) | $5.89 | $5.89 | 0 | $8.41 M |
| 07/24/2026 | $5.89 | $5.89 (0%) | $5.89 | $5.89 | 134 | $8.41 M |
| 07/23/2026 | $5.89 | $5.89 (0%) | $5.89 | $5.89 | 3 | $8.41 M |
| 07/22/2026 | $5.89 | $5.89 (0%) | $5.89 | $5.89 | 249 | $8.41 M |
| 07/21/2026 | $5.86 | $5.90 (0.68%) | $5.90 | $5.86 | 800 | $8.42 M |
| 07/20/2026 | $5.60 | $5.60 (0%) | $5.60 | $5.60 | 1.22 K | $7.99 M |
| 07/17/2026 | $6.16 | $5.70 (-7.47%) | $6.16 | $5.70 | 1.32 K | $8.13 M |
| 07/16/2026 | $5.94 | $5.94 (0%) | $5.94 | $5.94 | 300 | $8.48 M |
| 07/15/2026 | $6.00 | $6.19 (3.17%) | $6.19 | $5.92 | 2.60 K | $8.83 M |
| 07/14/2026 | $6.09 | $5.80 (-4.76%) | $6.12 | $5.79 | 6.00 K | $8.28 M |
| 07/13/2026 | $5.84 | $5.71 (-2.23%) | $6.45 | $5.68 | 6.31 K | $8.15 M |
| 07/10/2026 | $6.34 | $6.34 (0%) | $6.34 | $6.34 | 323 | $9.05 M |
| 07/09/2026 | $5.89 | $5.89 (0%) | $5.89 | $5.89 | 39 | $8.41 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.
