Adial Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	0.67	0.69	0.66	0.67	-	1.67%	69,111
May 16, 2025	0.68	0.68	0.64	0.66	0.66	-0.33%	81,909
May 15, 2025	0.68	0.68	0.63	0.66	0.66	1.54%	70,099
May 14, 2025	0.65	0.67	0.61	0.65	0.65	2.52%	107,375
May 13, 2025	0.64	0.68	0.60	0.63	0.63	3.76%	372,202
May 12, 2025	0.60	0.63	0.60	0.61	0.61	1.63%	210,683
May 9, 2025	0.59	0.63	0.57	0.60	0.60	-3.03%	169,397
May 8, 2025	0.64	0.66	0.60	0.62	0.62	-4.85%	327,864
May 7, 2025	0.68	0.69	0.63	0.65	0.65	-5.91%	264,448
May 6, 2025	0.66	0.70	0.64	0.69	0.69	0.44%	355,322
May 5, 2025	0.63	0.72	0.62	0.69	0.69	2.91%	830,772
May 2, 2025	0.91	1.21	0.63	0.67	0.67	-14.10%	23,700,358
May 1, 2025	0.70	0.86	0.65	0.78	0.78	13.04%	7,024,628
Apr 30, 2025	0.69	0.72	0.69	0.69	0.69	0.54%	26,970
Apr 29, 2025	0.69	0.72	0.69	0.69	0.69	-3.88%	31,966
Apr 28, 2025	0.72	0.72	0.69	0.71	0.71	4.23%	48,093
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