5 DAY PERFORMANCE
-11.44%
1 MONTH PERFORMANCE
+0.83%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
+12.00%
YEAR-TO-DATE PERFORMANCE
+92.59%
1 YEAR PERFORMANCE
+81.09%
Adagene Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $3.75 | $3.64 (-3.07%) | $3.83 | $3.58 | 15.08 K | |
| 08/13/2026 | $3.77 | $3.72 (-1.33%) | $3.91 | $3.65 | 123.30 K | $141.02 M |
| 08/12/2026 | $4.04 | $3.75 (-7.18%) | $4.24 | $3.71 | 294.44 K | $142.16 M |
| 08/11/2026 | $4.07 | $3.89 (-4.42%) | $4.08 | $3.85 | 276.40 K | $147.46 M |
| 08/10/2026 | $4.11 | $4.07 (-0.97%) | $4.17 | $3.95 | 566.50 K | $154.29 M |
| 08/07/2026 | $4.25 | $4.11 (-3.29%) | $4.34 | $4.01 | 285.51 K | $155.80 M |
| 08/06/2026 | $4.23 | $4.14 (-2.13%) | $4.24 | $3.95 | 306.53 K | $156.94 M |
| 08/05/2026 | $3.67 | $4.23 (15.26%) | $4.24 | $3.65 | 435.74 K | $160.35 M |
| 08/04/2026 | $3.67 | $3.64 (-0.82%) | $3.71 | $3.56 | 113.20 K | $137.99 M |
| 08/03/2026 | $3.67 | $3.63 (-1.09%) | $3.73 | $3.56 | 72.81 K | $137.61 M |
| 07/31/2026 | $3.78 | $3.75 (-0.79%) | $4.01 | $3.71 | 152.50 K | $142.16 M |
| 07/30/2026 | $3.74 | $3.73 (-0.27%) | $3.84 | $3.65 | 131.70 K | $141.40 M |
| 07/29/2026 | $3.77 | $3.72 (-1.33%) | $3.89 | $3.65 | 410.30 K | $141.02 M |
| 07/28/2026 | $3.48 | $3.73 (7.18%) | $3.89 | $3.32 | 415.81 K | $141.40 M |
| 07/27/2026 | $3.27 | $3.53 (7.95%) | $3.53 | $3.25 | 199.41 K | $133.82 M |
| 07/24/2026 | $3.38 | $3.20 (-5.33%) | $3.59 | $3.17 | 127.53 K | $121.31 M |
| 07/23/2026 | $3.52 | $3.37 (-4.26%) | $3.63 | $3.32 | 346.65 K | $127.75 M |
| 07/22/2026 | $3.65 | $3.58 (-1.92%) | $3.75 | $3.53 | 154.20 K | $135.71 M |
| 07/21/2026 | $3.61 | $3.68 (1.94%) | $3.88 | $3.58 | 71.00 K | $139.50 M |
| 07/20/2026 | $3.58 | $3.62 (1.12%) | $3.81 | $3.58 | 98.01 K | $137.23 M |
| 07/17/2026 | $3.55 | $3.59 (1.13%) | $3.67 | $3.31 | 249.60 K | $136.09 M |
| 07/16/2026 | $3.80 | $3.58 (-5.79%) | $3.80 | $3.54 | 86.90 K | $135.71 M |
| 07/15/2026 | $3.69 | $3.67 (-0.54%) | $3.69 | $3.53 | 42.02 K | $139.12 M |
| 07/14/2026 | $3.83 | $3.61 (-5.74%) | $4.04 | $3.55 | 226.85 K | $136.85 M |
| 07/13/2026 | $3.88 | $3.82 (-1.55%) | $4.09 | $3.75 | 263.20 K | $144.81 M |
| 07/10/2026 | $3.89 | $3.94 (1.29%) | $4.01 | $3.70 | 376.84 K | $149.36 M |
| 07/09/2026 | $3.85 | $3.85 (0%) | $4.10 | $3.78 | 270.14 K | $145.95 M |
| 07/08/2026 | $3.94 | $3.83 (-2.79%) | $4.12 | $3.79 | 635.50 K | $145.19 M |
| 07/07/2026 | $3.90 | $3.93 (0.77%) | $4.19 | $3.66 | 700.34 K | $148.98 M |
| 07/06/2026 | $4.44 | $3.93 (-11.49%) | $4.61 | $3.75 | 379.77 K | $148.98 M |
| 07/02/2026 | $4.65 | $4.47 (-3.87%) | $4.78 | $4.41 | 81.70 K | $169.45 M |
| 07/01/2026 | $4.22 | $4.78 (13.27%) | $4.85 | $3.92 | 1.40 M | $181.20 M |
| 06/30/2026 | $4.18 | $4.20 (0.48%) | $4.50 | $4.09 | 414.52 K | $159.22 M |
| 06/29/2026 | $4.22 | $4.23 (0.24%) | $4.46 | $4.07 | 128.25 K | $160.35 M |
| 06/26/2026 | $4.11 | $4.19 (1.95%) | $4.43 | $4.06 | 461.70 K | $158.84 M |
| 06/25/2026 | $4.00 | $4.12 (3%) | $4.45 | $3.95 | 313.64 K | $156.18 M |
| 06/24/2026 | $3.90 | $4.25 (8.97%) | $4.33 | $3.51 | 789.64 K | $161.11 M |
| 06/23/2026 | $3.32 | $3.98 (19.88%) | $4.08 | $3.32 | 187.53 K | $150.88 M |
| 06/22/2026 | $3.97 | $3.84 (-3.27%) | $4.00 | $3.77 | 252.04 K | $145.57 M |
| 06/18/2026 | $3.62 | $3.94 (8.84%) | $4.02 | $3.57 | 169.93 K | $149.36 M |
| 06/17/2026 | $3.30 | $3.53 (6.97%) | $3.70 | $3.30 | 141.93 K | $133.82 M |
| 06/16/2026 | $3.63 | $3.51 (-3.31%) | $3.68 | $3.41 | 60.60 K | $133.06 M |
| 06/15/2026 | $3.62 | $3.64 (0.55%) | $3.70 | $3.56 | 18.10 K | $137.99 M |
| 06/12/2026 | $3.58 | $3.57 (-0.28%) | $3.67 | $3.48 | 250.20 K | $135.33 M |
| 06/11/2026 | $3.32 | $3.58 (7.83%) | $3.69 | $3.32 | 414.41 K | $135.71 M |
| 06/10/2026 | $3.35 | $3.32 (-0.9%) | $3.43 | $3.26 | 105.23 K | $125.86 M |
| 06/09/2026 | $3.28 | $3.40 (3.66%) | $3.53 | $3.16 | 102.86 K | $128.89 M |
| 06/08/2026 | $3.37 | $3.26 (-3.26%) | $3.39 | $3.23 | 81.90 K | $123.58 M |
| 06/05/2026 | $3.56 | $3.32 (-6.74%) | $3.56 | $3.16 | 295.33 K | $125.86 M |
| 06/04/2026 | $3.47 | $3.58 (3.17%) | $3.60 | $3.39 | 254.21 K | $135.71 M |
| 06/03/2026 | $3.38 | $3.46 (2.37%) | $3.50 | $3.28 | 47.70 K | $131.16 M |
| 06/02/2026 | $3.80 | $3.39 (-10.79%) | $3.80 | $3.38 | 175.26 K | $128.51 M |
| 06/01/2026 | $3.95 | $3.78 (-4.3%) | $3.95 | $3.66 | 42.70 K | $143.29 M |
| 05/29/2026 | $3.90 | $3.97 (1.79%) | $4.20 | $3.78 | 553.23 K | $150.50 M |
| 05/28/2026 | $3.92 | $3.94 (0.51%) | $4.30 | $3.72 | 233.82 K | $149.36 M |
| 05/27/2026 | $3.66 | $4.00 (9.29%) | $4.04 | $3.65 | 362.30 K | $151.63 M |
| 05/26/2026 | $3.61 | $3.72 (3.05%) | $3.78 | $3.41 | 325.85 K | $141.02 M |
| 05/22/2026 | $3.44 | $3.75 (9.01%) | $3.95 | $3.40 | 69.40 K | $142.16 M |
| 05/21/2026 | $3.28 | $3.79 (15.55%) | $3.84 | $3.26 | 147.33 K | $143.67 M |
| 05/20/2026 | $3.21 | $3.45 (7.48%) | $3.45 | $3.21 | 44.64 K | $130.78 M |
| 05/19/2026 | $3.37 | $3.40 (0.89%) | $3.44 | $3.13 | 32.95 K | $128.89 M |
| 05/18/2026 | $3.49 | $3.39 (-2.87%) | $3.57 | $3.29 | 131.90 K | $128.51 M |
| 05/15/2026 | $3.60 | $3.50 (-2.78%) | $3.65 | $3.45 | 23.50 K | $132.68 M |
| 05/14/2026 | $3.50 | $3.66 (4.57%) | $3.69 | $3.50 | 2.10 K | $138.75 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.
