loading

Adial Pharmaceuticals Inc Stock (ADIL) Price History

The historical daily chart and data for Adial Pharmaceuticals Inc stock (ADIL), show that the latest closing stock price as of August 22, 2025, is $0.3801.
  • Adial Pharmaceuticals Inc all-time high stock price is $15.00, occurred on March 07, 2023.
  • The lowest Adial Pharmaceuticals Inc stock price recorded was $0.2001 on December 13, 2022. Since then, Adial Pharmaceuticals Inc's stock price has risen over 89.96% to $0.3801 now.
  • The 52-week high stock price for ADIL is $1.30, representing a 242.02% increase from the current share price, occurred on December 04, 2024.
  • The 52-week low stock price for ADIL is $0.22, indicating a -42.12% decrease from the current share price, occurred on June 18, 2025.
  • The closing price of Adial Pharmaceuticals Inc (ADIL) stock in the beginning of 2024 was $2.77. The stock closed the year at $0.215, a loss of over -92.24% for the year.
The table below shows more information about ADIL historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.392 $0.363 $0.029 632,304.0 +2.15%
Aug 21, 2025 $0.385 $0.365 $0.02 411,540.0 +0.03%
Aug 20, 2025 $0.3854 $0.3611 $0.0243 325,991.0 +0.54%
Aug 19, 2025 $0.3799 $0.361 $0.0189 419,104.0 -2.66%
Aug 18, 2025 $0.4049 $0.3609 $0.044 1,298,181.0 -3.53%
Aug 15, 2025 $0.4099 $0.3815 $0.0284 664,382.0 -0.13%
Aug 14, 2025 $0.40 $0.3764 $0.0236 830,232.0 -1.38%
Aug 13, 2025 $0.4156 $0.3914 $0.0242 652,792.0 +1.27%
Aug 12, 2025 $0.3982 $0.37 $0.0282 569,319.0 +5.53%
Aug 11, 2025 $0.3838 $0.3487 $0.0351 703,877.0 -1.47%
Aug 08, 2025 $0.3974 $0.367 $0.0304 1,004,019.0 -1.83%
Aug 07, 2025 $0.40 $0.3814 $0.0186 987,103.0 -6.25%
Aug 06, 2025 $0.459 $0.3957 $0.0633 1,881,500.0 -4.88%
Aug 05, 2025 $0.44 $0.401 $0.039 721,038.0 +4.48%
Aug 04, 2025 $0.435 $0.40 $0.035 1,268,084.0 -8.72%
Aug 01, 2025 $0.48 $0.389 $0.091 1,564,129.0 +4.36%
Jul 31, 2025 $0.4652 $0.4215 $0.0437 2,301,117.0 -8.02%
Jul 30, 2025 $0.5199 $0.466 $0.0539 4,807,338.0 -21.78%
Jul 29, 2025 $0.756 $0.4543 $0.3017 20,677,973.0 -3.79%
Jul 28, 2025 $0.689 $0.5609 $0.1281 25,341,859.0 +22.57%
Jul 25, 2025 $0.52 $0.4651 $0.0549 2,032,147.0 +7.04%
Jul 24, 2025 $0.4955 $0.463 $0.0325 1,008,754.0 +0.31%

Adial Pharmaceuticals Inc Stock (ADIL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Adial Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADIL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adial Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Adial Pharmaceuticals Inc Stock (ADIL) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.48 $0.3487 $0.1313 14,565,899.0 -12.84%
Jul, 2025 $0.756 $0.2715 $0.4845 100,929,409.0 +44.31%
Jun, 2025 $0.70 $0.22 $0.48 429,539,283.0 -55.88%
May, 2025 $1.21 $0.5704 $0.6396 33,336,096.0 -0.72%
Apr, 2025 $0.795 $0.5759 $0.2191 840,960.0 +8.80%
Mar, 2025 $0.79 $0.614 $0.176 1,577,730.0 -19.21%
Feb, 2025 $1.30 $0.7183 $0.5817 45,251,558.0 -5.42%
Jan, 2025 $1.13 $0.7151 $0.4149 2,755,708.0 -17.82%

Adial Pharmaceuticals Inc Stock (ADIL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.30 $1.00 $0.30 4,024,457.0 +3.00%
Nov, 2024 $1.28 $0.9696 $0.3104 4,075,429.0 +0.00%
Oct, 2024 $1.18 $0.9355 $0.2445 2,787,324.0 +0.10%
Sep, 2024 $1.12 $0.96 $0.16 2,133,030.0 +1.83%
Aug, 2024 $1.10 $0.90 $0.20 3,819,977.0 -5.67%
Jul, 2024 $3.00 $0.9339 $2.07 168,566,257.0 -9.57%
Jun, 2024 $1.47 $1.05 $0.42 4,342,245.0 -20.69%
May, 2024 $1.92 $1.17 $0.75 3,108,990.0 -14.71%
Apr, 2024 $3.10 $1.05 $2.05 156,660,271.0 +27.82%
Mar, 2024 $4.17 $1.25 $2.92 92,477,338.0 -34.80%
Feb, 2024 $2.87 $0.765 $2.10 152,953,229.0 +78.93%
Jan, 2024 $2.01 $1.12 $0.89 619,210.0 -38.70%

Adial Pharmaceuticals Inc Stock (ADIL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.43 $1.44 $0.9899 4,255,058.0 -15.07%
Nov, 2023 $2.69 $1.90 $0.7899 1,182,342.0 +13.47%
Oct, 2023 $3.15 $1.82 $1.33 527,560.0 -30.57%
Sep, 2023 $4.37 $2.44 $1.93 1,965,164.0 -36.53%
Aug, 2023 $8.24 $3.12 $5.12 2,449,065.7 -45.42%
Jul, 2023 $14.00 $5.00 $9.00 5,739,134.8 +54.18%
Jun, 2023 $7.88 $5.14 $2.73 75,395.0 -20.84%
May, 2023 $8.92 $6.00 $2.92 105,028.6 -23.66%
Apr, 2023 $10.98 $6.28 $4.71 304,866.6 -1.57%
Mar, 2023 $15.00 $7.75 $7.25 1,328,090.3 -20.45%
Feb, 2023 $14.25 $8.26 $5.99 317,375.9 -7.37%
Jan, 2023 $12.16 $5.33 $6.83 183,630.9 +120.93%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):