5 DAY PERFORMANCE
+8.04%
1 MONTH PERFORMANCE
+62.26%
3 MONTH PERFORMANCE
+216.18%
6 MONTH PERFORMANCE
+50.88%
YEAR-TO-DATE PERFORMANCE
-21.82%
1 YEAR PERFORMANCE
-55.90%
Adial Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $4.11 | $4.35 (5.84%) | $4.39 | $4.11 | 5.49 K | |
| 08/13/2026 | $4.35 | $4.39 (0.92%) | $4.64 | $4.26 | 52.09 K | $6.01 M |
| 08/12/2026 | $4.36 | $4.31 (-1.15%) | $4.49 | $4.11 | 64.80 K | $5.91 M |
| 08/11/2026 | $4.16 | $4.31 (3.61%) | $4.49 | $4.01 | 20.45 K | $5.91 M |
| 08/10/2026 | $3.89 | $4.21 (8.23%) | $4.35 | $3.89 | 53.26 K | $5.77 M |
| 08/07/2026 | $4.80 | $3.98 (-17.08%) | $4.87 | $3.70 | 100.73 K | $5.45 M |
| 08/06/2026 | $4.07 | $4.80 (17.94%) | $4.99 | $4.07 | 178.72 K | $6.58 M |
| 08/05/2026 | $3.75 | $4.05 (8%) | $4.20 | $3.75 | 116.91 K | $5.55 M |
| 08/04/2026 | $3.64 | $3.80 (4.4%) | $3.94 | $3.54 | 122.10 K | $5.21 M |
| 08/03/2026 | $3.41 | $3.64 (6.74%) | $3.69 | $3.30 | 100.01 K | $4.99 M |
| 07/31/2026 | $3.30 | $3.34 (1.21%) | $3.39 | $3.20 | 51.60 K | $4.58 M |
| 07/30/2026 | $3.14 | $3.29 (4.78%) | $3.35 | $2.86 | 99.34 K | $4.51 M |
| 07/29/2026 | $2.87 | $3.15 (9.76%) | $3.17 | $2.87 | 85.88 K | $4.32 M |
| 07/28/2026 | $2.75 | $2.95 (7.27%) | $2.95 | $2.75 | 63.84 K | $4.04 M |
| 07/27/2026 | $2.74 | $2.81 (2.55%) | $2.88 | $2.74 | 46.82 K | $3.85 M |
| 07/24/2026 | $2.66 | $2.78 (4.51%) | $2.78 | $2.50 | 38.05 K | $3.81 M |
| 07/23/2026 | $2.66 | $2.68 (0.75%) | $2.74 | $2.66 | 12.60 K | $3.67 M |
| 07/22/2026 | $2.84 | $2.70 (-4.93%) | $2.84 | $2.67 | 18.50 K | $3.70 M |
| 07/21/2026 | $2.66 | $2.74 (3.01%) | $2.75 | $2.66 | 7.12 K | $3.75 M |
| 07/20/2026 | $2.77 | $2.73 (-1.44%) | $2.79 | $2.60 | 38.40 K | $3.74 M |
| 07/17/2026 | $2.86 | $2.80 (-2.1%) | $2.90 | $2.70 | 36.44 K | $3.84 M |
| 07/16/2026 | $2.77 | $2.79 (0.72%) | $2.79 | $2.72 | 15.54 K | $3.82 M |
| 07/15/2026 | $2.66 | $2.72 (2.26%) | $2.73 | $2.66 | 5.91 K | $3.73 M |
| 07/14/2026 | $2.80 | $2.65 (-5.36%) | $2.89 | $2.60 | 65.83 K | $3.63 M |
| 07/13/2026 | $2.79 | $2.83 (1.43%) | $2.94 | $2.71 | 53.05 K | $3.88 M |
| 07/10/2026 | $2.79 | $2.78 (-0.36%) | $2.89 | $2.70 | 51.05 K | $3.81 M |
| 07/09/2026 | $2.81 | $2.80 (-0.36%) | $2.82 | $2.68 | 44.25 K | $3.84 M |
| 07/08/2026 | $2.87 | $2.87 (0%) | $2.94 | $2.80 | 21.10 K | $3.93 M |
| 07/07/2026 | $2.95 | $2.91 (-1.36%) | $2.98 | $2.84 | 30.00 K | $3.99 M |
| 07/06/2026 | $2.93 | $2.90 (-1.02%) | $2.95 | $2.57 | 37.70 K | $3.97 M |
| 07/02/2026 | $2.84 | $2.90 (2.11%) | $2.94 | $2.71 | 73.72 K | $3.97 M |
| 07/01/2026 | $2.56 | $2.81 (9.77%) | $2.86 | $2.56 | 76.83 K | $3.85 M |
| 06/30/2026 | $2.63 | $2.56 (-2.66%) | $2.70 | $2.53 | 39.50 K | $3.51 M |
| 06/29/2026 | $2.53 | $2.59 (2.37%) | $2.65 | $2.46 | 67.02 K | $3.55 M |
| 06/26/2026 | $2.52 | $2.56 (1.59%) | $2.66 | $2.50 | 28.99 K | $3.51 M |
| 06/25/2026 | $2.45 | $2.58 (5.31%) | $2.60 | $2.44 | 112.45 K | $3.53 M |
| 06/24/2026 | $2.52 | $2.48 (-1.59%) | $2.60 | $2.33 | 141.13 K | $3.40 M |
| 06/23/2026 | $2.62 | $2.55 (-2.67%) | $2.72 | $2.54 | 56.34 K | $3.49 M |
| 06/22/2026 | $2.61 | $2.71 (3.83%) | $2.89 | $2.53 | 117.54 K | $3.71 M |
| 06/18/2026 | $2.79 | $2.60 (-6.81%) | $2.90 | $2.56 | 153.79 K | $3.56 M |
| 06/17/2026 | $2.46 | $2.75 (11.79%) | $2.90 | $2.40 | 392.60 K | $3.77 M |
| 06/16/2026 | $2.80 | $2.54 (-9.29%) | $2.95 | $2.48 | 241.11 K | $3.48 M |
| 06/15/2026 | $3.12 | $2.85 (-8.65%) | $3.12 | $2.70 | 246.51 K | $3.90 M |
| 06/12/2026 | $2.53 | $2.98 (17.79%) | $3.14 | $2.52 | 853.57 K | $4.08 M |
| 06/11/2026 | $2.28 | $2.98 (30.7%) | $5.17 | $2.13 | 20.71 M | $4.08 M |
| 06/10/2026 | $2.11 | $2.16 (2.37%) | $2.19 | $2.11 | 14.00 K | $2.96 M |
| 06/09/2026 | $2.22 | $2.13 (-4.05%) | $2.22 | $2.12 | 15.93 K | $2.92 M |
| 06/08/2026 | $2.27 | $2.21 (-2.64%) | $2.27 | $2.21 | 12.83 K | $3.03 M |
| 06/05/2026 | $2.38 | $2.21 (-7.14%) | $2.38 | $2.20 | 47.60 K | $3.03 M |
| 06/04/2026 | $2.32 | $2.42 (4.31%) | $2.45 | $2.25 | 28.60 K | $3.32 M |
| 06/03/2026 | $2.34 | $2.32 (-0.85%) | $2.35 | $2.25 | 21.57 K | $3.18 M |
| 06/02/2026 | $2.46 | $2.36 (-4.07%) | $2.46 | $2.35 | 22.13 K | $3.23 M |
| 06/01/2026 | $2.40 | $2.45 (2.08%) | $2.50 | $2.33 | 42.50 K | $3.36 M |
| 05/29/2026 | $2.49 | $2.40 (-3.61%) | $2.50 | $2.32 | 42.77 K | $3.29 M |
| 05/28/2026 | $2.39 | $2.53 (5.86%) | $2.56 | $2.29 | 90.44 K | $3.47 M |
| 05/27/2026 | $2.23 | $2.39 (7.17%) | $2.42 | $2.18 | 87.55 K | $3.27 M |
| 05/26/2026 | $2.08 | $2.24 (7.69%) | $2.28 | $1.95 | 177.64 K | $3.07 M |
| 05/22/2026 | $2.26 | $2.08 (-7.96%) | $2.37 | $2.00 | 144.68 K | $2.85 M |
| 05/21/2026 | $2.35 | $2.30 (-2.13%) | $2.39 | $2.10 | 172.73 K | $3.15 M |
| 05/20/2026 | $2.07 | $2.35 (13.53%) | $2.38 | $1.94 | 332.74 K | $3.22 M |
| 05/19/2026 | $1.64 | $2.06 (25.61%) | $2.24 | $1.64 | 1.78 M | $2.82 M |
| 05/18/2026 | $1.41 | $1.61 (14.18%) | $1.64 | $1.41 | 355.70 K | $2.21 M |
| 05/15/2026 | $1.36 | $1.38 (1.47%) | $1.39 | $1.31 | 81.30 K | $1.89 M |
| 05/14/2026 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.32 | 69.14 K | $1.86 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.
