Adial Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	0.37	0.38	0.35	0.36	0.36	-3.36%	267,822
Oct 16, 2025	0.40	0.40	0.36	0.37	0.37	-3.55%	485,027
Oct 15, 2025	0.38	0.41	0.37	0.39	0.39	3.40%	998,804
Oct 14, 2025	0.38	0.38	0.34	0.37	0.37	0.89%	978,357
Oct 13, 2025	0.37	0.38	0.37	0.37	0.37	-2.96%	339,083
Oct 10, 2025	0.42	0.42	0.36	0.38	0.38	-9.02%	1,224,406
Oct 9, 2025	0.41	0.43	0.40	0.42	0.42	4.67%	1,953,354
Oct 8, 2025	0.39	0.40	0.38	0.40	0.40	2.85%	427,002
Oct 7, 2025	0.40	0.41	0.37	0.39	0.39	-3.01%	577,711
Oct 6, 2025	0.41	0.41	0.39	0.40	0.40	0.78%	546,369
Oct 3, 2025	0.41	0.41	0.40	0.40	0.40	-0.90%	714,064
Oct 2, 2025	0.39	0.40	0.38	0.40	0.40	8.56%	1,114,765
Oct 1, 2025	0.37	0.37	0.35	0.37	0.37	4.75%	1,008,541
Sep 30, 2025	0.35	0.36	0.33	0.35	0.35	6.35%	963,919
Sep 29, 2025	0.33	0.35	0.33	0.33	0.33	-3.40%	402,620
Sep 26, 2025	0.34	0.36	0.33	0.34	0.34	2.81%	604,146
Sep 25, 2025	0.34	0.34	0.32	0.33	0.33	-3.74%	881,039
Sep 24, 2025	0.35	0.35	0.34	0.35	0.35	1.13%	681,960
Sep 23, 2025	0.34	0.35	0.34	0.34	0.34	0.06%	446,286
Sep 22, 2025	0.35	0.36	0.34	0.34	0.34	-1.83%	460,847
Sep 19, 2025	0.36	0.36	0.34	0.35	0.35	-0.43%	659,789
Sep 18, 2025	0.35	0.36	0.35	0.35	0.35	1.30%	780,014
Sep 17, 2025	0.35	0.36	0.35	0.35	0.35	-	472,689
Sep 16, 2025	0.37	0.37	0.34	0.35	0.35	-0.86%	1,704,139
Sep 15, 2025	0.36	0.37	0.34	0.35	0.35	-	1,051,681
Sep 12, 2025	0.35	0.38	0.35	0.35	0.35	-0.74%	1,049,271
Sep 11, 2025	0.35	0.35	0.35	0.35	0.35	0.74%	414,550
Sep 10, 2025	0.36	0.36	0.35	0.35	0.35	0.06%	303,288
Sep 9, 2025	0.34	0.36	0.34	0.35	0.35	0.09%	510,152
Sep 8, 2025	0.34	0.35	0.34	0.35	0.35	0.29%	363,896
Sep 5, 2025	0.34	0.35	0.34	0.35	0.35	0.61%	483,523
Sep 4, 2025	0.36	0.37	0.34	0.35	0.35	-7.38%	761,187
Sep 3, 2025	0.38	0.38	0.36	0.37	0.37	-0.72%	477,586
Sep 2, 2025	0.39	0.39	0.37	0.38	0.38	-0.87%	256,648
Aug 29, 2025	0.39	0.39	0.37	0.38	0.38	-2.26%	340,924
Aug 28, 2025	0.39	0.39	0.38	0.39	0.39	1.65%	358,722
Aug 27, 2025	0.38	0.40	0.38	0.38	0.38	-0.29%	616,268
Aug 26, 2025	0.38	0.38	0.37	0.38	0.38	-0.05%	254,732
Aug 25, 2025	0.38	0.39	0.37	0.38	0.38	0.97%	479,385
Aug 22, 2025	0.37	0.39	0.36	0.38	0.38	2.15%	699,808
Aug 21, 2025	0.38	0.39	0.37	0.37	0.37	0.03%	426,126
Aug 20, 2025	0.38	0.39	0.36	0.37	0.37	0.54%	352,008