Get the Stockscreener App
12.71
0.94%
-0.12
After Hours:
12.71
Adaptive Biotechnologies Corp Stock (ADPT) Price History
The historical daily chart and data for Adaptive Biotechnologies Corp stock (ADPT), show that the latest closing stock price as of May 18, 2026, is $12.71.
- Adaptive Biotechnologies Corp all-time high stock price is $71.25, occurred on January 19, 2021.
- The lowest Adaptive Biotechnologies Corp stock price recorded was $2.28 on April 19, 2024. Since then, Adaptive Biotechnologies Corp's stock price has risen over 457.46% to $12.71 now.
- The 52-week high stock price for ADPT is $20.76, representing a 63.34% increase from the current share price, occurred on November 25, 2025.
- The 52-week low stock price for ADPT is $8.50, indicating a -33.12% decrease from the current share price, occurred on May 23, 2025.
- The closing price of Adaptive Biotechnologies Corp (ADPT) stock in the beginning of 2025 was $28.92. The stock closed the year at $7.64, a loss of over -73.58% for the year.
The table below shows more information about ADPT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $13.39 | $12.50 | $0.8891 | 1,593,297.0 | -0.94% |
| May 15, 2026 | $13.15 | $12.81 | $0.34 | 1,563,564.0 | -2.66% |
| May 14, 2026 | $13.35 | $12.96 | $0.39 | 1,600,077.0 | +0.38% |
| May 13, 2026 | $13.57 | $12.95 | $0.625 | 1,285,893.0 | -3.67% |
| May 12, 2026 | $13.72 | $13.26 | $0.46 | 1,233,352.0 | +0.66% |
| May 11, 2026 | $14.10 | $13.43 | $0.67 | 1,505,374.0 | -1.96% |
| May 08, 2026 | $14.46 | $13.55 | $0.905 | 1,522,091.0 | -5.99% |
| May 07, 2026 | $15.06 | $14.22 | $0.84 | 1,950,094.0 | +1.80% |
| May 06, 2026 | $14.98 | $12.98 | $2.00 | 4,900,107.0 | +4.72% |
| May 05, 2026 | $14.83 | $13.64 | $1.19 | 3,174,916.0 | -4.97% |
| May 04, 2026 | $14.83 | $14.15 | $0.68 | 2,214,385.0 | +1.61% |
| May 01, 2026 | $14.40 | $14.03 | $0.37 | 983,342.0 | +1.21% |
| Apr 30, 2026 | $14.16 | $13.54 | $0.62 | 1,189,354.0 | +4.21% |
| Apr 29, 2026 | $14.06 | $13.22 | $0.84 | 1,261,229.0 | -3.63% |
| Apr 28, 2026 | $14.30 | $13.71 | $0.59 | 1,229,374.0 | -1.20% |
| Apr 27, 2026 | $14.36 | $14.03 | $0.33 | 1,063,363.0 | +0.50% |
| Apr 24, 2026 | $14.18 | $13.74 | $0.435 | 863,579.0 | +2.32% |
| Apr 23, 2026 | $14.45 | $13.50 | $0.95 | 1,005,839.0 | -2.68% |
| Apr 22, 2026 | $14.55 | $13.97 | $0.58 | 1,040,237.0 | -0.07% |
| Apr 21, 2026 | $15.15 | $14.16 | $0.985 | 1,530,918.0 | -2.54% |
Adaptive Biotechnologies Corp Stock (ADPT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adaptive Biotechnologies Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADPT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adaptive Biotechnologies Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adaptive Biotechnologies Corp Stock (ADPT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $15.06 | $12.50 | $2.56 | 25,119,789.0 | -9.86% |
| Apr, 2026 | $15.61 | $12.36 | $3.25 | 33,075,461.0 | +1.59% |
| Mar, 2026 | $16.95 | $12.00 | $4.95 | 51,403,911.0 | -13.36% |
| Feb, 2026 | $19.80 | $14.75 | $5.05 | 35,266,678.0 | -13.41% |
| Jan, 2026 | $19.42 | $15.31 | $4.11 | 39,193,989.0 | +13.92% |
Adaptive Biotechnologies Corp Stock (ADPT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.31 | $14.58 | $4.73 | 56,210,567.0 | -16.48% |
| Nov, 2025 | $20.76 | $13.28 | $7.48 | 46,568,000.0 | +13.25% |
| Oct, 2025 | $17.89 | $14.04 | $3.85 | 38,977,155.0 | +16.04% |
| Sep, 2025 | $15.04 | $12.34 | $2.70 | 41,647,947.0 | +13.51% |
| Aug, 2025 | $13.52 | $10.02 | $3.50 | 46,801,868.0 | +28.71% |
| Jul, 2025 | $12.36 | $9.96 | $2.40 | 35,364,580.0 | -12.10% |
| Jun, 2025 | $12.43 | $9.32 | $3.11 | 43,826,483.0 | +22.37% |
| May, 2025 | $10.28 | $7.20 | $3.08 | 52,474,280.0 | +29.35% |
| Apr, 2025 | $8.61 | $6.67 | $1.93 | 46,627,312.0 | -0.94% |
| Mar, 2025 | $9.01 | $6.25 | $2.75 | 44,181,684.0 | -10.05% |
| Feb, 2025 | $8.95 | $6.97 | $1.98 | 30,236,234.0 | +6.58% |
| Jan, 2025 | $8.33 | $5.96 | $2.37 | 29,787,115.0 | +29.27% |
Adaptive Biotechnologies Corp Stock (ADPT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.07 | $5.80 | $1.26 | 21,314,984.0 | +2.86% |
| Nov, 2024 | $6.70 | $4.27 | $2.43 | 29,047,213.0 | +22.73% |
| Oct, 2024 | $5.79 | $4.44 | $1.35 | 20,794,077.0 | -5.47% |
| Sep, 2024 | $5.53 | $3.98 | $1.55 | 21,481,062.0 | +8.94% |
| Aug, 2024 | $5.04 | $3.85 | $1.19 | 28,235,365.0 | +3.30% |
| Jul, 2024 | $4.81 | $3.30 | $1.51 | 28,288,810.0 | +25.69% |
| Jun, 2024 | $3.96 | $2.99 | $0.97 | 29,612,032.0 | +4.93% |
| May, 2024 | $4.20 | $2.56 | $1.64 | 32,214,735.0 | +31.68% |
| Apr, 2024 | $3.27 | $2.28 | $0.99 | 44,705,076.0 | -18.38% |
| Mar, 2024 | $4.25 | $2.75 | $1.50 | 32,063,162.0 | -21.90% |
| Feb, 2024 | $4.34 | $3.41 | $0.935 | 28,325,228.0 | +11.99% |
| Jan, 2024 | $5.07 | $3.67 | $1.40 | 28,370,852.0 | -25.10% |
1.73%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):