Adagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.91	3.06	2.90	2.97	2.97	0.34%	19,796
Mar 2, 2026	2.93	3.12	2.78	2.96	2.96	-	83,589
Feb 27, 2026	3.13	3.20	2.94	2.96	2.96	-4.67%	118,091
Feb 26, 2026	3.16	3.20	2.95	3.11	3.11	-1.74%	140,065
Feb 25, 2026	3.35	3.35	3.16	3.16	3.16	-5.67%	71,979
Feb 24, 2026	3.22	3.49	3.12	3.35	3.35	4.04%	43,368
Feb 23, 2026	3.08	3.29	3.08	3.22	3.22	2.55%	10,903
Feb 20, 2026	3.19	3.38	3.07	3.14	3.14	-3.09%	64,056
Feb 19, 2026	3.34	3.34	3.23	3.24	3.24	-1.52%	9,927
Feb 18, 2026	3.31	3.53	3.27	3.29	3.29	-	61,704
Feb 17, 2026	3.46	3.46	3.10	3.29	3.29	1.23%	67,825
Feb 13, 2026	2.76	3.26	2.76	3.25	3.25	14.04%	133,793
Feb 12, 2026	3.10	3.11	2.70	2.85	2.85	-8.06%	73,233
Feb 11, 2026	2.96	3.10	2.86	3.10	3.10	4.03%	58,162
Feb 10, 2026	2.62	3.04	2.61	2.98	2.98	11.61%	153,374
Feb 9, 2026	2.65	2.76	2.51	2.67	2.67	1.52%	38,152
Feb 6, 2026	2.56	2.79	2.41	2.63	2.63	3.54%	294,603
Feb 5, 2026	2.82	2.91	2.47	2.54	2.54	-10.56%	43,051
Feb 4, 2026	2.98	3.10	2.74	2.84	2.84	-3.73%	147,632
Feb 3, 2026	2.99	3.19	2.74	2.95	2.95	0.34%	102,798
Feb 2, 2026	2.72	3.16	2.30	2.94	2.94	6.91%	327,000
Jan 30, 2026	2.90	2.92	2.43	2.75	2.75	-5.50%	182,477
Jan 29, 2026	2.75	2.94	2.59	2.91	2.91	5.05%	226,531
Jan 28, 2026	2.38	2.87	2.38	2.77	2.77	11.24%	196,696
Jan 27, 2026	2.48	2.56	2.29	2.49	2.49	1.63%	147,683
Jan 26, 2026	2.44	2.66	2.05	2.45	2.45	-1.61%	247,388
Jan 23, 2026	2.03	2.92	2.00	2.49	2.49	22.66%	1,994,170
Jan 22, 2026	1.69	2.05	1.69	2.03	2.03	20.12%	606,289
Jan 21, 2026	1.93	1.93	1.69	1.69	1.69	-9.63%	34,740
Jan 20, 2026	1.90	1.93	1.87	1.87	1.87	-4.59%	17,326
Jan 16, 2026	1.88	1.98	1.88	1.96	1.96	2.08%	53,800
Jan 15, 2026	1.80	1.92	1.76	1.92	1.92	6.67%	72,192
Jan 14, 2026	1.66	1.80	1.66	1.80	1.80	5.88%	45,638
Jan 13, 2026	1.63	1.71	1.58	1.70	1.70	6.92%	23,908
Jan 12, 2026	1.64	1.70	1.54	1.59	1.59	3.92%	156,770
Jan 9, 2026	1.69	1.75	1.50	1.53	1.53	-7.27%	61,016
Jan 8, 2026	1.68	1.75	1.63	1.65	1.65	-1.79%	61,338
Jan 7, 2026	1.82	1.82	1.64	1.68	1.68	-7.69%	68,014
Jan 6, 2026	1.76	1.83	1.76	1.82	1.82	2.25%	32,084
Jan 5, 2026	1.80	1.80	1.75	1.78	1.78	-3.26%	26,294
Jan 2, 2026	1.87	1.87	1.78	1.84	1.84	-2.65%	5,261
Dec 31, 2025	1.81	1.90	1.80	1.89	1.89	4.07%	51,187
Dec 30, 2025	1.74	1.85	1.74	1.82	1.82	1.45%	19,642
Dec 29, 2025	1.80	1.89	1.77	1.79	1.79	0.56%	56,962
Dec 26, 2025	1.83	1.84	1.76	1.78	1.78	-3.78%	14,664
Dec 24, 2025	1.82	1.85	1.82	1.85	1.85	-	2,673
Dec 23, 2025	1.88	1.93	1.82	1.85	1.85	-1.60%	19,915
Dec 22, 2025	1.76	1.88	1.76	1.88	1.88	3.30%	39,243
Dec 19, 2025	1.79	1.90	1.79	1.82	1.82	-0.55%	19,750
Dec 18, 2025	1.83	1.86	1.80	1.83	1.83	-1.61%	20,946