5 DAY PERFORMANCE
-17.08%
1 MONTH PERFORMANCE
-22.21%
3 MONTH PERFORMANCE
+36.07%
6 MONTH PERFORMANCE
+435.98%
YEAR-TO-DATE PERFORMANCE
+519.01%
1 YEAR PERFORMANCE
+467.10%
Adlai Nortye Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.16 | $10.00 (-1.57%) | $11.18 | $9.33 | 299.52 K | $106.58 M |
| 06/25/2026 | $10.99 | $10.16 (-7.55%) | $11.19 | $9.86 | 159.93 K | $108.29 M |
| 06/24/2026 | $10.77 | $10.99 (2.04%) | $11.29 | $10.30 | 25.61 K | $117.13 M |
| 06/23/2026 | $10.12 | $10.60 (4.74%) | $11.35 | $10.12 | 103.68 K | $112.98 M |
| 06/22/2026 | $10.26 | $10.40 (1.36%) | $11.80 | $10.26 | 206.90 K | $110.84 M |
| 06/18/2026 | $10.33 | $10.10 (-2.23%) | $10.72 | $9.89 | 43.00 K | $107.65 M |
| 06/17/2026 | $10.05 | $10.26 (2.09%) | $10.91 | $10.00 | 82.33 K | $109.35 M |
| 06/16/2026 | $10.92 | $10.05 (-7.97%) | $10.92 | $10.02 | 155.20 K | $107.11 M |
| 06/15/2026 | $10.07 | $11.33 (12.51%) | $11.33 | $10.01 | 144.40 K | $120.76 M |
| 06/12/2026 | $10.19 | $10.32 (1.28%) | $10.64 | $10.00 | 55.01 K | $109.99 M |
| 06/11/2026 | $10.30 | $10.20 (-0.97%) | $10.57 | $9.63 | 110.00 K | $108.71 M |
| 06/10/2026 | $10.45 | $10.47 (0.19%) | $11.40 | $10.24 | 69.83 K | $111.59 M |
| 06/09/2026 | $9.91 | $10.84 (9.38%) | $10.96 | $9.56 | 171.10 K | $115.53 M |
| 06/08/2026 | $9.91 | $10.23 (3.23%) | $10.50 | $9.46 | 165.60 K | $109.03 M |
| 06/05/2026 | $11.43 | $9.95 (-12.95%) | $11.43 | $9.90 | 147.12 K | $106.05 M |
| 06/04/2026 | $11.37 | $11.00 (-3.25%) | $11.38 | $10.50 | 98.04 K | $117.24 M |
| 06/03/2026 | $11.27 | $11.26 (-0.09%) | $11.79 | $10.11 | 229.90 K | $120.01 M |
| 06/02/2026 | $11.68 | $11.58 (-0.86%) | $12.16 | $11.26 | 71.72 K | $123.42 M |
| 06/01/2026 | $12.62 | $12.03 (-4.68%) | $13.08 | $11.60 | 151.61 K | $128.22 M |
| 05/29/2026 | $11.48 | $11.94 (4.01%) | $12.54 | $11.26 | 105.60 K | $127.26 M |
| 05/28/2026 | $11.49 | $11.30 (-1.65%) | $11.95 | $11.01 | 87.60 K | $120.44 M |
| 05/27/2026 | $11.58 | $11.00 (-5.01%) | $11.65 | $11.00 | 72.20 K | $117.24 M |
| 05/26/2026 | $11.96 | $11.35 (-5.1%) | $12.69 | $11.07 | 61.67 K | $120.97 M |
| 05/22/2026 | $11.56 | $11.92 (3.11%) | $12.07 | $11.53 | 24.22 K | $127.05 M |
| 05/21/2026 | $11.51 | $11.56 (0.43%) | $12.25 | $11.31 | 96.50 K | $123.21 M |
| 05/20/2026 | $10.70 | $11.36 (6.17%) | $12.15 | $10.50 | 262.73 K | $121.08 M |
| 05/19/2026 | $11.35 | $10.70 (-5.73%) | $11.85 | $10.50 | 354.10 K | $114.04 M |
| 05/18/2026 | $14.05 | $11.61 (-17.37%) | $14.05 | $11.31 | 344.11 K | $123.74 M |
| 05/15/2026 | $14.00 | $13.51 (-3.5%) | $14.45 | $13.50 | 90.73 K | $143.99 M |
| 05/14/2026 | $14.42 | $13.86 (-3.88%) | $15.33 | $13.05 | 122.20 K | $147.72 M |
| 05/13/2026 | $12.96 | $13.94 (7.56%) | $14.08 | $12.82 | 42.11 K | $148.57 M |
| 05/12/2026 | $12.96 | $13.15 (1.47%) | $13.62 | $12.60 | 133.91 K | $140.15 M |
| 05/11/2026 | $13.12 | $12.96 (-1.22%) | $14.33 | $12.76 | 187.30 K | $138.13 M |
| 05/08/2026 | $13.54 | $13.28 (-1.92%) | $13.54 | $12.41 | 227.16 K | $141.54 M |
| 05/07/2026 | $14.27 | $13.70 (-3.99%) | $14.27 | $13.61 | 183.72 K | $146.02 M |
| 05/06/2026 | $15.35 | $14.27 (-7.04%) | $15.35 | $13.33 | 242.40 K | $152.09 M |
| 05/05/2026 | $14.91 | $14.93 (0.13%) | $15.33 | $14.68 | 223.50 K | $159.13 M |
| 05/04/2026 | $15.06 | $14.97 (-0.6%) | $15.62 | $14.60 | 251.20 K | $159.55 M |
| 05/01/2026 | $14.03 | $15.50 (10.48%) | $15.93 | $13.01 | 593.72 K | $165.20 M |
| 04/30/2026 | $13.76 | $14.27 (3.71%) | $15.00 | $12.86 | 384.42 K | $152.09 M |
| 04/29/2026 | $12.07 | $14.09 (16.74%) | $14.20 | $12.07 | 589.25 K | $150.17 M |
| 04/28/2026 | $12.87 | $12.17 (-5.44%) | $13.10 | $11.31 | 1.21 M | $129.71 M |
| 04/27/2026 | $14.57 | $13.25 (-9.06%) | $14.66 | $12.61 | 557.10 K | $141.22 M |
| 04/24/2026 | $14.62 | $14.80 (1.23%) | $15.20 | $13.81 | 322.31 K | $157.74 M |
| 04/23/2026 | $16.17 | $14.91 (-7.79%) | $16.50 | $14.61 | 427.71 K | $158.91 M |
| 04/22/2026 | $15.45 | $16.13 (4.4%) | $16.88 | $15.40 | 550.65 K | $171.92 M |
| 04/21/2026 | $17.16 | $15.96 (-6.99%) | $17.25 | $15.44 | 385.43 K | $170.10 M |
| 04/20/2026 | $15.69 | $16.60 (5.8%) | $17.04 | $14.75 | 847.05 K | $176.93 M |
| 04/17/2026 | $14.00 | $16.01 (14.36%) | $16.97 | $13.20 | 1.39 M | $170.64 M |
| 04/16/2026 | $15.00 | $13.69 (-8.73%) | $15.01 | $12.83 | 938.62 K | $145.91 M |
| 04/15/2026 | $15.40 | $13.25 (-13.96%) | $15.48 | $7.20 | 1.11 M | $141.22 M |
| 04/14/2026 | $12.41 | $15.68 (26.35%) | $15.79 | $12.34 | 1.09 M | $167.12 M |
| 04/13/2026 | $12.08 | $12.06 (-0.17%) | $13.00 | $10.81 | 817.96 K | $128.54 M |
| 04/10/2026 | $11.90 | $11.16 (-6.22%) | $12.14 | $10.55 | 377.50 K | $118.95 M |
| 04/09/2026 | $11.79 | $12.00 (1.78%) | $12.05 | $11.02 | 718.30 K | $127.90 M |
| 04/08/2026 | $9.78 | $12.03 (23.01%) | $12.15 | $9.78 | 1.34 M | $128.22 M |
| 04/07/2026 | $9.09 | $9.80 (7.81%) | $10.25 | $8.67 | 503.39 K | $104.45 M |
| 04/06/2026 | $8.22 | $9.00 (9.49%) | $9.20 | $8.15 | 480.07 K | $95.92 M |
| 04/02/2026 | $7.75 | $8.18 (5.55%) | $9.00 | $7.66 | 454.61 K | $87.18 M |
| 04/01/2026 | $6.72 | $7.90 (17.56%) | $8.05 | $6.67 | 551.12 K | $84.20 M |
| 03/31/2026 | $6.63 | $6.92 (4.37%) | $7.53 | $6.44 | 346.76 K | $73.75 M |
| 03/30/2026 | $6.49 | $6.61 (1.85%) | $7.07 | $6.34 | 87.15 K | $70.45 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.
