Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
2.030
+0.340 (20.12%)
At close: Jan 22, 2026, 4:00 PM EST
2.030
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:10 PM EST
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.69 | 2.03 | 1.69 | 1.99 | - | 17.75% | 520,226 |
| Jan 21, 2026 | 1.93 | 1.93 | 1.69 | 1.69 | 1.69 | -9.63% | 33,203 |
| 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% | 53,798 |
| 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% | 23,904 |
| Jan 12, 2026 | 1.64 | 1.70 | 1.54 | 1.59 | 1.59 | 3.92% | 154,942 |
| Jan 9, 2026 | 1.69 | 1.75 | 1.50 | 1.53 | 1.53 | -7.27% | 60,567 |
| Jan 8, 2026 | 1.68 | 1.75 | 1.63 | 1.65 | 1.65 | -1.79% | 61,280 |
| Jan 7, 2026 | 1.82 | 1.82 | 1.64 | 1.68 | 1.68 | -7.69% | 67,765 |
| 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% | 19,103 |
| 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 | - | 1,672 |
| 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 |
| Dec 17, 2025 | 1.90 | 1.90 | 1.72 | 1.86 | 1.86 | -2.11% | 53,595 |
| Dec 16, 2025 | 1.84 | 1.92 | 1.69 | 1.90 | 1.90 | 13.77% | 183,623 |
| Dec 15, 2025 | 1.72 | 1.76 | 1.61 | 1.67 | 1.67 | -4.57% | 48,194 |
| Dec 12, 2025 | 1.76 | 1.82 | 1.70 | 1.75 | 1.75 | -0.79% | 80,764 |
| Dec 11, 2025 | 1.76 | 1.91 | 1.60 | 1.76 | 1.76 | -2.54% | 37,905 |
| Dec 10, 2025 | 1.96 | 1.98 | 1.71 | 1.81 | 1.81 | -5.43% | 144,555 |
| Dec 9, 2025 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -3.82% | 13,209 |
| Dec 8, 2025 | 1.99 | 2.07 | 1.95 | 1.99 | 1.99 | - | 18,901 |
| Dec 5, 2025 | 2.04 | 2.05 | 1.95 | 1.99 | 1.99 | 1.02% | 124,783 |
| Dec 4, 2025 | 1.99 | 2.04 | 1.92 | 1.97 | 1.97 | -4.37% | 42,798 |
| Dec 3, 2025 | 2.03 | 2.06 | 2.00 | 2.06 | 2.06 | 3.52% | 49,143 |
| Dec 2, 2025 | 1.96 | 1.99 | 1.90 | 1.99 | 1.99 | 5.85% | 46,283 |
| Dec 1, 2025 | 2.00 | 2.07 | 1.86 | 1.88 | 1.88 | -6.47% | 63,071 |
| Nov 28, 2025 | 2.14 | 2.14 | 2.00 | 2.01 | 2.01 | -5.19% | 38,760 |
| Nov 26, 2025 | 2.02 | 2.14 | 1.90 | 2.12 | 2.12 | 6.53% | 173,381 |
| Nov 25, 2025 | 1.97 | 2.05 | 1.78 | 1.99 | 1.99 | 4.74% | 255,718 |
| Nov 24, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 81,179 |
| Nov 21, 2025 | 1.74 | 1.87 | 1.74 | 1.80 | 1.80 | 1.69% | 34,038 |
| Nov 20, 2025 | 1.82 | 1.88 | 1.74 | 1.77 | 1.77 | -2.21% | 79,098 |
| Nov 19, 2025 | 1.92 | 1.98 | 1.80 | 1.81 | 1.81 | -8.72% | 36,821 |
| Nov 18, 2025 | 1.82 | 1.99 | 1.80 | 1.98 | 1.98 | 8.96% | 49,659 |
| Nov 17, 2025 | 1.86 | 1.90 | 1.78 | 1.82 | 1.82 | -0.55% | 22,756 |
| Nov 14, 2025 | 1.88 | 1.90 | 1.80 | 1.83 | 1.83 | 1.67% | 31,113 |
| Nov 13, 2025 | 1.92 | 1.96 | 1.74 | 1.80 | 1.80 | 1.69% | 68,359 |
| Nov 12, 2025 | 1.66 | 1.78 | 1.66 | 1.77 | 1.77 | 4.12% | 26,101 |
| Nov 11, 2025 | 1.67 | 2.02 | 1.65 | 1.70 | 1.70 | 7.59% | 315,568 |
| Nov 10, 2025 | 1.44 | 1.90 | 1.44 | 1.58 | 1.58 | 12.46% | 332,360 |