Adial Pharmaceuticals, Inc. (ADIL)

NASDAQ: ADIL · Real-Time Price · USD

0.309

-0.018 (-5.40%)

At close: Dec 5, 2025, 4:00 PM EST

0.319

+0.010 (3.31%)

After-hours: Dec 5, 2025, 6:32 PM EST

Adial Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.32	0.32	0.30	0.31	0.31	-5.40%	238,038
Dec 4, 2025	0.32	0.33	0.30	0.33	0.33	3.52%	364,714
Dec 3, 2025	0.30	0.32	0.30	0.32	0.32	0.70%	245,308
Dec 2, 2025	0.31	0.32	0.31	0.31	0.31	-0.03%	93,931
Dec 1, 2025	0.32	0.32	0.31	0.31	0.31	-0.19%	158,977
Nov 28, 2025	0.31	0.32	0.31	0.31	0.31	1.16%	298,765
Nov 26, 2025	0.29	0.33	0.28	0.31	0.31	0.98%	528,355
Nov 25, 2025	0.32	0.32	0.29	0.31	0.31	-5.25%	692,234
Nov 24, 2025	0.30	0.32	0.29	0.32	0.32	7.61%	377,064
Nov 21, 2025	0.29	0.31	0.28	0.30	0.30	0.84%	1,586,933
Nov 20, 2025	0.31	0.32	0.29	0.30	0.30	-5.72%	260,165
Nov 19, 2025	0.31	0.32	0.30	0.32	0.32	2.00%	215,617
Nov 18, 2025	0.31	0.33	0.29	0.31	0.31	-0.03%	438,414
Nov 17, 2025	0.33	0.33	0.31	0.31	0.31	-4.46%	183,229
Nov 14, 2025	0.31	0.33	0.31	0.33	0.33	1.91%	358,523
Nov 13, 2025	0.32	0.33	0.31	0.32	0.32	-3.01%	215,001
Nov 12, 2025	0.35	0.35	0.32	0.33	0.33	-0.96%	186,343
Nov 11, 2025	0.32	0.34	0.32	0.33	0.33	2.72%	198,982
Nov 10, 2025	0.33	0.33	0.32	0.32	0.32	-0.71%	235,654
Nov 7, 2025	0.32	0.33	0.31	0.33	0.33	-0.43%	249,721
Nov 6, 2025	0.34	0.34	0.33	0.33	0.33	-1.65%	211,930
Nov 5, 2025	0.34	0.34	0.32	0.33	0.33	2.21%	344,413
Nov 4, 2025	0.33	0.35	0.33	0.33	0.33	-5.71%	436,391
Nov 3, 2025	0.35	0.35	0.33	0.35	0.35	-1.32%	385,910
Oct 31, 2025	0.35	0.36	0.34	0.35	0.35	-1.99%	404,578
Oct 30, 2025	0.35	0.37	0.34	0.36	0.36	1.86%	774,770
Oct 29, 2025	0.37	0.37	0.35	0.35	0.35	-7.21%	644,944
Oct 28, 2025	0.35	0.38	0.35	0.38	0.38	3.43%	735,835
Oct 27, 2025	0.36	0.38	0.36	0.36	0.36	0.63%	664,824
Oct 24, 2025	0.36	0.37	0.35	0.36	0.36	1.03%	512,969
Oct 23, 2025	0.36	0.36	0.35	0.36	0.36	0.70%	489,474
Oct 22, 2025	0.39	0.39	0.35	0.36	0.36	-0.28%	644,599
Oct 21, 2025	0.37	0.37	0.35	0.36	0.36	-1.62%	411,719
Oct 20, 2025	0.39	0.39	0.35	0.36	0.36	0.94%	578,427
Oct 17, 2025	0.37	0.38	0.35	0.36	0.36	-3.36%	267,822
Oct 16, 2025	0.40	0.40	0.36	0.37	0.37	-3.55%	485,027
Oct 15, 2025	0.38	0.41	0.37	0.39	0.39	3.40%	998,804
Oct 14, 2025	0.38	0.38	0.34	0.37	0.37	0.89%	978,357
Oct 13, 2025	0.37	0.38	0.37	0.37	0.37	-2.96%	339,083
Oct 10, 2025	0.42	0.42	0.36	0.38	0.38	-9.02%	1,224,406
Oct 9, 2025	0.41	0.43	0.40	0.42	0.42	4.67%	1,953,354
Oct 8, 2025	0.39	0.40	0.38	0.40	0.40	2.85%	427,002
Oct 7, 2025	0.40	0.41	0.37	0.39	0.39	-3.01%	577,711
Oct 6, 2025	0.41	0.41	0.39	0.40	0.40	0.78%	546,369
Oct 3, 2025	0.41	0.41	0.40	0.40	0.40	-0.90%	714,064
Oct 2, 2025	0.39	0.40	0.38	0.40	0.40	8.56%	1,114,765
Oct 1, 2025	0.37	0.37	0.35	0.37	0.37	4.75%	1,008,541
Sep 30, 2025	0.35	0.36	0.33	0.35	0.35	6.35%	963,919
Sep 29, 2025	0.33	0.35	0.33	0.33	0.33	-3.40%	402,620
Sep 26, 2025	0.34	0.36	0.33	0.34	0.34	2.81%	604,146
Sep 25, 2025	0.34	0.34	0.32	0.33	0.33	-3.74%	881,039
Sep 24, 2025	0.35	0.35	0.34	0.35	0.35	1.13%	681,960
Sep 23, 2025	0.34	0.35	0.34	0.34	0.34	0.06%	446,286
Sep 22, 2025	0.35	0.36	0.34	0.34	0.34	-1.83%	460,847
Sep 19, 2025	0.36	0.36	0.34	0.35	0.35	-0.43%	659,789
Sep 18, 2025	0.35	0.36	0.35	0.35	0.35	1.30%	780,014
Sep 17, 2025	0.35	0.36	0.35	0.35	0.35	-	472,689
Sep 16, 2025	0.37	0.37	0.34	0.35	0.35	-0.86%	1,704,139
Sep 15, 2025	0.36	0.37	0.34	0.35	0.35	-	1,051,681
Sep 12, 2025	0.35	0.38	0.35	0.35	0.35	-0.74%	1,049,271
Sep 11, 2025	0.35	0.35	0.35	0.35	0.35	0.74%	414,550
Sep 10, 2025	0.36	0.36	0.35	0.35	0.35	0.06%	303,288
Sep 9, 2025	0.34	0.36	0.34	0.35	0.35	0.09%	510,152
Sep 8, 2025	0.34	0.35	0.34	0.35	0.35	0.29%	363,896
Sep 5, 2025	0.34	0.35	0.34	0.35	0.35	0.61%	483,523
Sep 4, 2025	0.36	0.37	0.34	0.35	0.35	-7.38%	761,187
Sep 3, 2025	0.38	0.38	0.36	0.37	0.37	-0.72%	502,632
Sep 2, 2025	0.39	0.39	0.37	0.38	0.38	-0.87%	256,648
Aug 29, 2025	0.39	0.39	0.37	0.38	0.38	-2.26%	340,924
Aug 28, 2025	0.39	0.39	0.38	0.39	0.39	1.65%	358,722
Aug 27, 2025	0.38	0.40	0.38	0.38	0.38	-0.29%	616,268
Aug 26, 2025	0.38	0.38	0.37	0.38	0.38	-0.05%	254,732
Aug 25, 2025	0.38	0.39	0.37	0.38	0.38	0.97%	479,385
Aug 22, 2025	0.37	0.39	0.36	0.38	0.38	2.15%	699,808
Aug 21, 2025	0.38	0.39	0.37	0.37	0.37	0.03%	426,126
Aug 20, 2025	0.38	0.39	0.36	0.37	0.37	0.54%	352,008
Aug 19, 2025	0.37	0.38	0.36	0.37	0.37	-2.66%	427,599
Aug 18, 2025	0.39	0.40	0.36	0.38	0.38	-3.53%	1,331,267
Aug 15, 2025	0.39	0.41	0.38	0.39	0.39	-0.13%	669,381
Aug 14, 2025	0.38	0.40	0.38	0.39	0.39	-1.38%	849,847
Aug 13, 2025	0.40	0.42	0.39	0.40	0.40	1.27%	689,391
Aug 12, 2025	0.37	0.40	0.37	0.40	0.40	5.53%	586,116
Aug 11, 2025	0.36	0.38	0.35	0.37	0.37	-1.47%	712,727
Aug 8, 2025	0.38	0.40	0.37	0.38	0.38	-1.83%	1,049,584
Aug 7, 2025	0.39	0.40	0.38	0.39	0.39	-6.25%	1,218,811
Aug 6, 2025	0.44	0.46	0.40	0.41	0.41	-4.88%	1,932,393
Aug 5, 2025	0.40	0.44	0.40	0.43	0.43	4.48%	742,838
Aug 4, 2025	0.40	0.44	0.40	0.42	0.42	-8.72%	1,312,657
Aug 1, 2025	0.39	0.48	0.39	0.46	0.46	4.36%	2,051,223
Jul 31, 2025	0.46	0.47	0.42	0.44	0.44	-8.02%	2,504,569
Jul 30, 2025	0.50	0.52	0.47	0.47	0.47	-21.78%	4,943,259
Jul 29, 2025	0.74	0.76	0.45	0.61	0.61	-3.79%	21,170,763
Jul 28, 2025	0.60	0.69	0.56	0.63	0.63	22.57%	27,321,094
Jul 25, 2025	0.47	0.52	0.47	0.51	0.51	7.04%	2,430,041
Jul 24, 2025	0.48	0.50	0.46	0.48	0.48	0.31%	1,055,207
Jul 23, 2025	0.49	0.49	0.46	0.48	0.48	1.74%	1,205,959
Jul 22, 2025	0.52	0.52	0.35	0.47	0.47	-7.20%	3,877,602
Jul 21, 2025	0.45	0.52	0.45	0.51	0.51	12.37%	2,793,893
Jul 18, 2025	0.45	0.47	0.42	0.45	0.45	0.27%	1,147,408
Jul 17, 2025	0.41	0.46	0.41	0.45	0.45	11.11%	2,779,908