Want to see ADIL full AI Analyst Report?
Adial Pharmaceuticals (ADIL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.71 | 4.94 | 3.02 | 3.81 | 3.81 | -21.93% | 169,246 | 3.05 |
| Oct 29, 2026 | 4.50 | 4.97 | 3.67 | 4.88 | 4.88 | -3.37% | 146,852 | 2.69 |
| Oct 28, 2026 | 3.98 | 5.15 | 3.80 | 5.05 | 5.05 | +36.12% | 83,283 | 1.54 |
| Oct 27, 2026 | 3.72 | 3.98 | 3.67 | 3.71 | 3.71 | +0.82% | 7,357 | 0.13 |
| Oct 26, 2026 | 3.94 | 3.94 | 3.59 | 3.68 | 3.68 | -6.12% | 11,696 | 0.21 |
| Oct 23, 2026 | 4.15 | 4.28 | 3.92 | 3.92 | 3.92 | -7.11% | 47,359 | 0.83 |
| Oct 22, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | +2.68% | 2,269 | 0.04 |
| Oct 21, 2026 | 3.75 | 4.41 | 3.75 | 4.11 | 4.11 | +7.59% | 21,497 | 0.37 |
| Oct 20, 2026 | 3.51 | 3.98 | 3.51 | 3.82 | 3.82 | +5.52% | 8,406 | 0.14 |
| Oct 19, 2026 | 3.54 | 3.66 | 3.46 | 3.62 | 3.62 | +3.72% | 12,076 | 0.21 |
| Oct 16, 2026 | 3.07 | 3.66 | 3.07 | 3.49 | 3.49 | +11.15% | 56,444 | 0.98 |
| Oct 15, 2026 | 3.00 | 3.30 | 3.00 | 3.14 | 3.14 | +4.67% | 13,918 | 0.24 |
| Oct 14, 2026 | 3.17 | 3.32 | 3.00 | 3.00 | 3.00 | -8.81% | 27,407 | 0.47 |
| Oct 13, 2026 | 3.52 | 3.87 | 3.20 | 3.29 | 3.29 | -6.00% | 75,384 | 1.32 |
| Oct 12, 2026 | 4.04 | 4.04 | 3.47 | 3.50 | 3.50 | -10.26% | 167,095 | 3.07 |
| Oct 09, 2026 | 4.03 | 4.06 | 3.90 | 3.90 | 3.90 | -1.76% | 3,047 | 0.05 |
| Oct 08, 2026 | 4.02 | 4.05 | 3.92 | 3.97 | 3.97 | -0.50% | 4,947 | 0.09 |
| Oct 07, 2026 | 3.91 | 4.09 | 3.91 | 3.99 | 3.99 | +0.25% | 4,408 | 0.08 |
| Oct 06, 2026 | 4.38 | 4.50 | 3.98 | 3.98 | 3.98 | -8.51% | 11,898 | 0.21 |
| Oct 05, 2026 | 4.05 | 4.43 | 3.92 | 4.35 | 4.35 | +5.58% | 59,969 | 1.06 |
| Oct 02, 2026 | 4.13 | 4.66 | 3.92 | 4.12 | 4.12 | -0.24% | 64,504 | 1.15 |
| Oct 01, 2026 | 4.12 | 4.45 | 3.86 | 4.13 | 4.13 | +2.99% | 13,388 | 0.24 |
| Sep 30, 2026 | 4.16 | 4.29 | 3.95 | 4.01 | 4.01 | -3.37% | 35,322 | 0.63 |
| Sep 29, 2026 | 4.04 | 4.30 | 3.97 | 4.15 | 4.15 | +2.72% | 29,320 | 0.52 |
| Sep 28, 2026 | 4.05 | 4.30 | 3.85 | 4.04 | 4.04 | -4.27% | 47,489 | 0.83 |
| Sep 25, 2026 | 4.40 | 4.56 | 4.12 | 4.22 | 4.22 | -4.95% | 33,171 | 0.58 |
| Sep 24, 2026 | 4.00 | 4.64 | 4.00 | 4.44 | 4.44 | +9.90% | 47,378 | 0.82 |
| Sep 23, 2026 | 4.25 | 4.25 | 3.77 | 4.04 | 4.04 | -3.81% | 60,942 | 1.07 |
| Sep 22, 2026 | 4.40 | 4.42 | 4.14 | 4.20 | 4.20 | -4.55% | 40,213 | 0.69 |
| Sep 21, 2026 | 4.82 | 4.82 | 4.23 | 4.40 | 4.40 | -9.47% | 43,688 | 0.73 |
| Sep 18, 2026 | 5.23 | 5.23 | 4.59 | 4.86 | 4.86 | -6.72% | 86,981 | 1.47 |
| Sep 17, 2026 | 5.25 | 5.38 | 5.04 | 5.21 | 5.21 | -0.57% | 21,622 | 0.36 |
| Sep 16, 2026 | 5.01 | 5.30 | 5.00 | 5.24 | 5.24 | +4.80% | 29,677 | 0.47 |
| Sep 15, 2026 | 5.02 | 5.18 | 4.80 | 5.00 | 5.00 | +0.00% | 29,010 | 0.42 |
| Sep 14, 2026 | 4.94 | 5.18 | 4.87 | 5.00 | 5.00 | +2.04% | 46,520 | 0.65 |
| Sep 11, 2026 | 6.06 | 6.11 | 4.80 | 4.90 | 4.90 | -18.27% | 108,475 | 1.47 |
| Sep 10, 2026 | 5.94 | 6.22 | 5.90 | 6.00 | 6.00 | +1.10% | 17,267 | 0.20 |
| Sep 09, 2026 | 6.64 | 6.65 | 5.87 | 5.93 | 5.93 | -10.83% | 48,674 | 0.12 |
| Sep 08, 2026 | 7.01 | 7.20 | 6.33 | 6.65 | 6.65 | -6.60% | 67,616 | 0.16 |
| Sep 07, 2026 | 6.61 | 7.20 | 6.27 | 7.12 | 7.12 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.61 | 7.20 | 6.27 | 7.12 | 7.12 | +6.91% | 50,254 | 0.12 |
| Sep 03, 2026 | 6.32 | 6.80 | 6.25 | 6.66 | 6.66 | +5.38% | 52,770 | 0.13 |
| Sep 02, 2026 | 5.92 | 6.43 | 5.80 | 6.32 | 6.32 | +6.22% | 53,787 | 0.13 |
| Sep 01, 2026 | 5.80 | 6.17 | 5.51 | 5.95 | 5.95 | +3.48% | 44,396 | 0.11 |
| Aug 31, 2026 | 5.57 | 5.98 | 5.30 | 5.75 | 5.75 | +2.68% | 69,913 | 0.17 |
| Aug 28, 2026 | 5.70 | 5.79 | 5.45 | 5.60 | 5.60 | -1.58% | 63,519 | 0.15 |
| Aug 27, 2026 | 5.96 | 5.96 | 5.45 | 5.69 | 5.69 | -4.21% | 53,648 | 0.13 |
| Aug 26, 2026 | 5.84 | 6.07 | 5.59 | 5.94 | 5.94 | +2.06% | 64,632 | 0.16 |
| Aug 25, 2026 | 5.35 | 5.90 | 5.19 | 5.82 | 5.82 | +7.78% | 32,015 | 0.08 |
| Aug 24, 2026 | 6.19 | 6.19 | 4.70 | 5.40 | 5.40 | -13.11% | 133,299 | 0.32 |