Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
1.780
-0.070 (-3.78%)
At close: Dec 26, 2025, 4:00 PM EST
1.830
+0.050 (2.81%)
After-hours: Dec 26, 2025, 4:10 PM EST
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1.59 | 1.70 | 1.30 | 1.41 | 1.41 | -12.73% | 98,397 |
| Nov 6, 2025 | 1.51 | 1.74 | 1.51 | 1.61 | 1.61 | 7.33% | 45,269 |
| Nov 5, 2025 | 1.67 | 1.68 | 1.45 | 1.50 | 1.50 | -11.76% | 147,500 |
| Nov 4, 2025 | 1.71 | 1.78 | 1.64 | 1.70 | 1.70 | -5.03% | 99,411 |
| Nov 3, 2025 | 1.73 | 1.80 | 1.70 | 1.79 | 1.79 | 0.56% | 40,216 |
| Oct 31, 2025 | 1.89 | 1.93 | 1.76 | 1.78 | 1.78 | -7.29% | 92,558 |
| Oct 30, 2025 | 1.79 | 1.92 | 1.75 | 1.92 | 1.92 | 4.35% | 49,116 |
| Oct 29, 2025 | 1.76 | 1.87 | 1.75 | 1.84 | 1.84 | 2.22% | 33,060 |
| Oct 28, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -2.44% | 34,949 |
| Oct 27, 2025 | 1.81 | 1.85 | 1.72 | 1.85 | 1.85 | 3.07% | 42,886 |
| Oct 24, 2025 | 1.78 | 1.81 | 1.72 | 1.79 | 1.79 | - | 8,855 |
| Oct 23, 2025 | 1.82 | 1.82 | 1.72 | 1.79 | 1.79 | 2.87% | 38,506 |
| Oct 22, 2025 | 1.95 | 1.95 | 1.70 | 1.74 | 1.74 | -7.94% | 55,996 |
| Oct 21, 2025 | 1.90 | 1.94 | 1.85 | 1.89 | 1.89 | -0.53% | 33,690 |
| Oct 20, 2025 | 1.76 | 1.91 | 1.75 | 1.90 | 1.90 | 7.95% | 53,102 |
| Oct 17, 2025 | 1.84 | 1.85 | 1.76 | 1.76 | 1.76 | -1.12% | 25,827 |
| Oct 16, 2025 | 1.81 | 1.89 | 1.75 | 1.78 | 1.78 | -0.56% | 63,674 |