Get the Stockscreener App
0.3086
4.81%
-0.0156
After Hours:
.31
0.0014
+0.45%
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 December 05, 2025, is $0.3086.
- 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 54.22% to $0.3086 now.
- The 52-week high stock price for ADIL is $1.30, representing a 321.26% increase from the current share price, occurred on February 25, 2025.
- The 52-week low stock price for ADIL is $0.22, indicating a -28.71% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $0.3219 | $0.3038 | $0.0181 | 231,226.0 | -4.81% |
| Dec 04, 2025 | $0.3265 | $0.3036 | $0.0229 | 349,732.0 | +2.89% |
| Dec 03, 2025 | $0.3168 | $0.297 | $0.0198 | 235,473.0 | +0.70% |
| Dec 02, 2025 | $0.3199 | $0.3059 | $0.014 | 93,663.0 | -0.03% |
| Dec 01, 2025 | $0.3204 | $0.3101 | $0.0103 | 154,702.0 | -0.19% |
| Nov 28, 2025 | $0.3209 | $0.3061 | $0.0148 | 298,765.0 | +1.16% |
| Nov 26, 2025 | $0.3287 | $0.2802 | $0.0485 | 528,255.0 | +0.98% |
| Nov 25, 2025 | $0.3239 | $0.2921 | $0.0318 | 688,157.0 | -5.25% |
| Nov 24, 2025 | $0.324 | $0.2937 | $0.0303 | 375,683.0 | +7.61% |
| Nov 21, 2025 | $0.3091 | $0.283 | $0.0261 | 1,581,853.0 | +0.84% |
| Nov 20, 2025 | $0.32 | $0.2932 | $0.0268 | 249,365.0 | -5.72% |
| Nov 19, 2025 | $0.3207 | $0.30 | $0.0207 | 214,714.0 | +2.00% |
| Nov 18, 2025 | $0.3257 | $0.2915 | $0.0342 | 435,996.0 | -0.03% |
| Nov 17, 2025 | $0.3298 | $0.3103 | $0.0195 | 180,674.0 | -4.46% |
| Nov 14, 2025 | $0.33 | $0.31 | $0.02 | 356,360.0 | +1.91% |
| Nov 13, 2025 | $0.3293 | $0.3136 | $0.0157 | 213,584.0 | -3.01% |
| Nov 12, 2025 | $0.35 | $0.3238 | $0.0262 | 186,328.0 | -0.96% |
| Nov 11, 2025 | $0.3363 | $0.319 | $0.0173 | 179,706.0 | +2.72% |
| Nov 10, 2025 | $0.3299 | $0.3184 | $0.0115 | 235,544.0 | -0.71% |
| Nov 07, 2025 | $0.3268 | $0.313 | $0.0138 | 249,411.0 | -0.43% |
| Nov 06, 2025 | $0.3414 | $0.325 | $0.0164 | 209,339.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.3265 | $0.297 | $0.0295 | 1,296,022.0 | -1.59% |
| Nov, 2025 | $0.35 | $0.2802 | $0.0698 | 7,340,712.0 | -10.30% |
| Oct, 2025 | $0.43 | $0.34 | $0.09 | 16,149,538.0 | -1.10% |
| Sep, 2025 | $0.388 | $0.32 | $0.068 | 13,398,188.0 | -6.97% |
| Aug, 2025 | $0.48 | $0.3487 | $0.1313 | 15,938,630.0 | -12.86% |
| 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% |
1.44%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):