5 DAY PERFORMANCE
+21.93%
1 MONTH PERFORMANCE
+18.00%
3 MONTH PERFORMANCE
+1.76%
6 MONTH PERFORMANCE
-4.14%
YEAR-TO-DATE PERFORMANCE
-9.97%
1 YEAR PERFORMANCE
-20.39%
Addex Therapeutics Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $5.89 | $5.89 (0%) | $5.89 | $5.89 | 400 | $8.41 M |
| 07/07/2026 | $5.79 | $5.79 (0%) | $5.79 | $5.79 | 132 | $8.26 M |
| 07/06/2026 | $5.79 | $5.79 (0%) | $5.79 | $5.79 | 853 | $8.26 M |
| 07/02/2026 | $5.95 | $5.79 (-2.69%) | $5.95 | $5.79 | 1.12 K | $8.26 M |
| 07/01/2026 | $5.80 | $5.72 (-1.38%) | $6.01 | $5.72 | 1.30 K | $8.16 M |
| 06/30/2026 | $6.01 | $5.70 (-5.16%) | $6.01 | $5.70 | 3.34 K | $8.13 M |
| 06/29/2026 | $6.00 | $6.00 (0%) | $6.00 | $5.89 | 3.61 K | $8.56 M |
| 06/26/2026 | $5.82 | $6.07 (4.3%) | $6.50 | $5.65 | 11.12 K | $8.66 M |
| 06/25/2026 | $6.06 | $5.94 (-1.98%) | $6.06 | $5.61 | 6.88 K | $8.48 M |
| 06/24/2026 | $6.33 | $6.00 (-5.21%) | $6.33 | $5.70 | 5.62 K | $8.56 M |
| 06/23/2026 | $6.00 | $6.45 (7.5%) | $6.45 | $5.61 | 1.80 K | $9.20 M |
| 06/22/2026 | $6.21 | $6.52 (4.99%) | $6.84 | $6.21 | 4.60 K | $9.30 M |
| 06/18/2026 | $6.50 | $6.20 (-4.62%) | $6.75 | $6.11 | 2.90 K | $7.35 M |
| 06/17/2026 | $6.50 | $6.21 (-4.46%) | $7.08 | $6.07 | 14.51 K | $7.37 M |
| 06/16/2026 | $6.27 | $6.21 (-0.96%) | $6.29 | $6.20 | 2.90 K | $7.37 M |
| 06/15/2026 | $6.50 | $6.00 (-7.69%) | $6.50 | $6.00 | 8.53 K | $7.12 M |
| 06/12/2026 | $6.13 | $6.45 (5.22%) | $7.03 | $5.99 | 21.40 K | $7.65 M |
| 06/11/2026 | $6.50 | $6.20 (-4.62%) | $6.51 | $6.10 | 9.30 K | $7.35 M |
| 06/10/2026 | $7.27 | $6.50 (-10.59%) | $7.27 | $6.50 | 5.00 K | $7.71 M |
| 06/09/2026 | $6.22 | $6.23 (0.16%) | $6.23 | $6.22 | 539 | $7.39 M |
| 06/08/2026 | $5.86 | $5.86 (0%) | $5.86 | $5.86 | 298 | $6.95 M |
| 06/05/2026 | $5.86 | $5.86 (0%) | $5.86 | $5.86 | 230 | $6.95 M |
| 06/04/2026 | $6.70 | $6.70 (0%) | $6.70 | $6.70 | 349 | $7.95 M |
| 06/03/2026 | $6.40 | $6.40 (0%) | $6.40 | $6.40 | 1 | $7.59 M |
| 06/02/2026 | $6.63 | $6.40 (-3.47%) | $6.63 | $6.40 | 1.00 K | $7.59 M |
| 06/01/2026 | $6.68 | $6.65 (-0.45%) | $6.68 | $6.65 | 1.80 K | $7.89 M |
| 05/29/2026 | $6.65 | $6.65 (0%) | $6.65 | $6.65 | 3.25 K | $7.89 M |
| 05/28/2026 | $6.82 | $6.82 (0%) | $6.82 | $6.82 | 45 | $8.09 M |
| 05/27/2026 | $6.60 | $6.82 (3.33%) | $6.82 | $6.60 | 2.10 K | $8.09 M |
| 05/26/2026 | $6.75 | $6.75 (0%) | $6.76 | $6.60 | 4.30 K | $8.01 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.
