Free Trial

Adaptimmune Therapeutics (ADAP) Stock Chart & Stock Price History

Adaptimmune Therapeutics logo
$0.08 0.00 (-0.50%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$0.08 0.00 (-0.38%)
As of 08/1/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Adaptimmune Therapeutics Stock Price Performance

The Adaptimmune Therapeutics (ADAP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 93.17%, with a year-to-date return of -85.17%. In the past month, the stock has decreased 68.17%, reflecting recent market activity.

As of the latest close, Adaptimmune Therapeutics traded at $0.08 with a market cap of $21.18 million and volume of 83.23 million shares. Five years ago, the stock traded at $9.05, representing a 99.12% decrease over that period. At the time, it had a market cap of $1.18 billion and a volume of 1.08 million shares.

Receive ADAP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adaptimmune Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-23.83%
1 Month
Performance
-68.17%
3 Month
Performance
-72.05%
Year-To-Date
Performance
-85.17%
1 Year
Performance
-93.17%
5 Year
Performance
-99.12%

ADAP Stock Chart for Sunday, August, 3, 2025

Adaptimmune Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$0.08$0.08
-0.50%
$0.09$0.0883.23 million shs$21.18 million
07/31/2025$0.10$0.08
-19.38%
$0.10$0.0832.94 million shs$21.28 million
07/30/2025$0.10$0.10
-5.05%
$0.11$0.1043.59 million shs$26.40 million
07/29/2025$0.10$0.10
+4.90%
$0.12$0.1055.57 million shs$27.80 million
07/28/2025$0.35$0.10
-71.17%
$0.15$0.10128.00 million shs$26.51 million
07/25/2025$0.33$0.35
+4.39%
$0.35$0.331.10 million shs$91.95 million
07/24/2025$0.29$0.33
+14.59%
$0.36$0.303.65 million shs$88.08 million
07/23/2025$0.27$0.29
+6.19%
$0.30$0.271.28 million shs$76.86 million
07/22/2025$0.28$0.27
-1.23%
$0.28$0.27646,793 shs$72.39 million
07/21/2025$0.28$0.28
-1.07%
$0.28$0.27819,183 shs$73.29 million
07/18/2025$0.28$0.28
+1.08%
$0.29$0.27608,058 shs$74.08 million
07/17/2025$0.27$0.28
+2.41%
$0.28$0.27285,327 shs$73.29 million
07/16/2025$0.27$0.27
-1.10%
$0.28$0.27243,734 shs$71.56 million
07/15/2025$0.28$0.27
-2.85%
$0.29$0.27386,996 shs$72.36 million
07/14/2025$0.27$0.28
+4.62%
$0.28$0.26562,667 shs$74.48 million
07/11/2025$0.27$0.27
-2.08%
$0.27$0.26314,641 shs$71.19 million
07/10/2025$0.28$0.27
-0.54%
$0.29$0.26519,720 shs$72.70 million
07/09/2025$0.25$0.28
+9.01%
$0.28$0.26906,181 shs$73.10 million
07/08/2025$0.24$0.25
+4.94%
$0.26$0.24338,557 shs$67.06 million
07/07/2025$0.25$0.24
-3.94%
$0.25$0.24327,555 shs$63.90 million
07/04/2025$0.25$0.25$0.25$0.24459,962 shs$66.53 million
07/03/2025$0.24$0.25
+3.55%
$0.25$0.24459,962 shs$66.53 million
07/02/2025$0.23$0.24
+4.53%
$0.24$0.23401,314 shs$64.25 million

This page (NASDAQ:ADAP) was last updated on 8/3/2025 by MarketBeat.com Staff
From Our Partners