Adial Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.23	0.23	0.23	0.23	-	-	12,376
Dec 29, 2025	0.24	0.25	0.23	0.23	0.23	-0.47%	565,503
Dec 26, 2025	0.25	0.25	0.23	0.23	0.23	-2.88%	284,319
Dec 24, 2025	0.26	0.26	0.24	0.24	0.24	-2.92%	555,418
Dec 23, 2025	0.24	0.25	0.24	0.25	0.25	2.75%	257,537
Dec 22, 2025	0.24	0.26	0.24	0.24	0.24	-0.21%	345,040
Dec 19, 2025	0.26	0.27	0.24	0.24	0.24	-8.14%	519,726
Dec 18, 2025	0.26	0.28	0.26	0.26	0.26	0.08%	356,831
Dec 17, 2025	0.27	0.29	0.26	0.26	0.26	-0.91%	334,766
Dec 16, 2025	0.27	0.28	0.26	0.26	0.26	-3.72%	257,910
Dec 15, 2025	0.29	0.30	0.27	0.27	0.27	-7.24%	589,135
Dec 12, 2025	0.30	0.30	0.29	0.30	0.30	-0.50%	267,229
Dec 11, 2025	0.31	0.32	0.29	0.30	0.30	-3.88%	118,551
Dec 10, 2025	0.30	0.31	0.30	0.31	0.31	0.36%	182,131
Dec 9, 2025	0.31	0.31	0.30	0.31	0.31	1.15%	239,479
Dec 8, 2025	0.31	0.32	0.30	0.30	0.30	-1.33%	161,947
Dec 5, 2025	0.32	0.32	0.30	0.31	0.31	-5.40%	238,038
Dec 4, 2025	0.32	0.33	0.30	0.33	0.33	3.52%	364,714
Dec 3, 2025	0.30	0.32	0.30	0.32	0.32	0.70%	245,308
Dec 2, 2025	0.31	0.32	0.31	0.31	0.31	-0.03%	93,931
Dec 1, 2025	0.32	0.32	0.31	0.31	0.31	-0.19%	158,977
Nov 28, 2025	0.31	0.32	0.31	0.31	0.31	1.16%	298,765
Nov 26, 2025	0.29	0.33	0.28	0.31	0.31	0.98%	528,355
Nov 25, 2025	0.32	0.32	0.29	0.31	0.31	-5.25%	692,234
Nov 24, 2025	0.30	0.32	0.29	0.32	0.32	7.61%	377,064
Nov 21, 2025	0.29	0.31	0.28	0.30	0.30	0.84%	1,586,933
Nov 20, 2025	0.31	0.32	0.29	0.30	0.30	-5.72%	260,165
Nov 19, 2025	0.31	0.32	0.30	0.32	0.32	2.00%	215,617
Nov 18, 2025	0.31	0.33	0.29	0.31	0.31	-0.03%	438,414
Nov 17, 2025	0.33	0.33	0.31	0.31	0.31	-4.46%	183,229
Nov 14, 2025	0.31	0.33	0.31	0.33	0.33	1.91%	358,523
Nov 13, 2025	0.32	0.33	0.31	0.32	0.32	-3.01%	215,001
Nov 12, 2025	0.35	0.35	0.32	0.33	0.33	-0.96%	186,343
Nov 11, 2025	0.32	0.34	0.32	0.33	0.33	2.72%	198,982
Nov 10, 2025	0.33	0.33	0.32	0.32	0.32	-0.71%	235,654
Nov 7, 2025	0.32	0.33	0.31	0.33	0.33	-0.43%	249,721
Nov 6, 2025	0.34	0.34	0.33	0.33	0.33	-1.65%	211,930
Nov 5, 2025	0.34	0.34	0.32	0.33	0.33	2.21%	344,413
Nov 4, 2025	0.33	0.35	0.33	0.33	0.33	-5.71%	436,391
Nov 3, 2025	0.35	0.35	0.33	0.35	0.35	-1.32%	385,910
Oct 31, 2025	0.35	0.36	0.34	0.35	0.35	-1.99%	404,578
Oct 30, 2025	0.35	0.37	0.34	0.36	0.36	1.86%	774,770
Oct 29, 2025	0.37	0.37	0.35	0.35	0.35	-7.21%	644,944
Oct 28, 2025	0.35	0.38	0.35	0.38	0.38	3.43%	735,835
Oct 27, 2025	0.36	0.38	0.36	0.36	0.36	0.63%	664,824
Oct 24, 2025	0.36	0.37	0.35	0.36	0.36	1.03%	512,969
Oct 23, 2025	0.36	0.36	0.35	0.36	0.36	0.70%	489,474
Oct 22, 2025	0.39	0.39	0.35	0.36	0.36	-0.28%	644,599
Oct 21, 2025	0.37	0.37	0.35	0.36	0.36	-1.62%	411,719
Oct 20, 2025	0.39	0.39	0.35	0.36	0.36	0.94%	578,427