Adial Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.70	0.72	0.68	0.69	0.69	-4.20%	20,463
Apr 24, 2025	0.74	0.74	0.70	0.72	0.72	2.13%	9,484
Apr 23, 2025	0.69	0.74	0.66	0.70	0.70	3.29%	36,607
Apr 22, 2025	0.69	0.71	0.66	0.68	0.68	4.28%	35,607
Apr 21, 2025	0.74	0.74	0.65	0.65	0.65	-5.25%	45,366
Apr 17, 2025	0.70	0.73	0.68	0.69	0.69	-4.31%	18,497
Apr 16, 2025	0.73	0.73	0.70	0.72	0.72	-1.75%	6,317
Apr 15, 2025	0.69	0.73	0.69	0.73	0.73	0.68%	17,079
Apr 14, 2025	0.71	0.75	0.69	0.72	0.72	2.08%	15,647
Apr 11, 2025	0.74	0.77	0.70	0.71	0.71	-0.71%	41,734
Apr 10, 2025	0.74	0.76	0.71	0.72	0.72	-5.78%	32,910
Apr 9, 2025	0.76	0.76	0.70	0.76	0.76	-0.13%	59,100
Apr 8, 2025	0.72	0.80	0.65	0.76	0.76	5.56%	160,828
Apr 7, 2025	0.64	0.72	0.58	0.72	0.72	13.73%	130,866
Apr 4, 2025	0.65	0.70	0.62	0.63	0.63	-6.18%	58,426
Apr 3, 2025	0.68	0.70	0.64	0.67	0.67	-2.20%	25,157
Apr 2, 2025	0.66	0.72	0.63	0.69	0.69	5.18%	39,092
Apr 1, 2025	0.62	0.66	0.62	0.66	0.66	3.44%	21,887
Mar 31, 2025	0.67	0.67	0.62	0.63	0.63	-4.96%	72,666
Mar 28, 2025	0.65	0.69	0.64	0.67	0.67	2.66%	97,288
Mar 27, 2025	0.69	0.70	0.64	0.65	0.65	-7.24%	85,530
Mar 26, 2025	0.71	0.73	0.69	0.70	0.70	-1.31%	12,754
Mar 25, 2025	0.69	0.74	0.68	0.71	0.71	-	89,134
Mar 24, 2025	0.71	0.72	0.67	0.71	0.71	-3.79%	137,713
Mar 21, 2025	0.70	0.74	0.69	0.74	0.74	2.64%	68,676
Mar 20, 2025	0.73	0.73	0.69	0.72	0.72	-0.75%	109,240
Mar 19, 2025	0.70	0.74	0.70	0.72	0.72	-1.71%	32,758
Mar 18, 2025	0.71	0.74	0.70	0.74	0.74	1.24%	54,913
Mar 17, 2025	0.70	0.73	0.68	0.73	0.73	4.91%	66,344
Mar 14, 2025	0.69	0.72	0.66	0.69	0.69	3.57%	99,352
Mar 13, 2025	0.71	0.71	0.65	0.67	0.67	-2.47%	32,492
Mar 12, 2025	0.63	0.69	0.63	0.69	0.69	8.39%	75,565
Mar 11, 2025	0.70	0.75	0.61	0.63	0.63	-11.97%	208,860
Mar 10, 2025	0.73	0.75	0.71	0.72	0.72	-3.99%	51,257
Mar 7, 2025	0.73	0.79	0.70	0.75	0.75	-0.01%	70,385
Mar 6, 2025	0.75	0.77	0.72	0.75	0.75	-2.60%	47,239
Mar 5, 2025	0.74	0.78	0.72	0.77	0.77	2.65%	39,254
Mar 4, 2025	0.79	0.79	0.70	0.75	0.75	2.61%	115,604
Mar 3, 2025	0.76	0.79	0.72	0.73	0.73	-6.88%	138,046
Feb 28, 2025	0.77	0.80	0.75	0.79	0.79	1.95%	99,888
Feb 27, 2025	0.82	0.82	0.77	0.77	0.77	-7.72%	238,977
Feb 26, 2025	0.81	0.89	0.80	0.83	0.83	-9.59%	781,925
Feb 25, 2025	0.95	1.30	0.81	0.92	0.92	20.64%	42,631,456
Feb 24, 2025	0.76	0.77	0.73	0.77	0.77	-2.67%	75,804
Feb 21, 2025	0.76	0.79	0.76	0.79	0.79	2.21%	40,433
Feb 20, 2025	0.79	0.80	0.76	0.77	0.77	-5.71%	108,810
Feb 19, 2025	0.81	0.85	0.77	0.82	0.82	3.21%	589,289
Feb 18, 2025	0.76	0.80	0.75	0.79	0.79	6.61%	72,594
Feb 14, 2025	0.76	0.78	0.72	0.74	0.74	-5.94%	83,762
Feb 13, 2025	0.78	0.80	0.75	0.79	0.79	1.47%	92,721