Free Trial
→ Urgent Buy Alert: My Top Three Quantum Computing Stocks (From Brownstone Research) (Ad)tc pixel Free ADIL Stock Alerts

Adial Pharmaceuticals (ADIL) Stock Chart & Stock Price History

Adial Pharmaceuticals logo
$0.36 +0.00 (+1.03%)
Closing price 04:00 PM Eastern
Extended Trading
$0.36 0.00 (-0.44%)
As of 07:42 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.
Compare

Adial Pharmaceuticals Stock Price Performance

The Adial Pharmaceuticals (ADIL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 67.04%, with a year-to-date return of -64.10%. In the past month, the stock has increased 4.29%, reflecting recent market activity.

As of the latest close, Adial Pharmaceuticals traded at $0.36 with a market cap of $7.84 million and volume of 488,443 shares. Five years ago, the stock traded at a split-adjusted price of $45.00, representing a 99.19% decrease over that period. At the time, it had a market cap of $24.41 million and a volume of 33,044 shares.

Receive ADIL Stock News and Ratings via Email

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

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.75%
1 Month
Performance
+4.29%
3 Month
Performance
-24.49%
Year-To-Date
Performance
-64.10%
1 Year
Performance
-67.04%
5 Year
Performance
-99.19%

ADIL Stock Chart for Friday, October, 24, 2025

ADIL Chart by TradingView

Adial Pharmaceuticals Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/23/2025$0.36$0.36
+0.70%		$0.36$0.35488,443 shs$7.84 million
10/22/2025$0.36$0.36
-0.28%		$0.39$0.35623,775 shs$7.78 million
10/21/2025$0.36$0.36
-1.62%		$0.37$0.35405,790 shs$7.80 million
10/20/2025$0.36$0.36
+0.94%		$0.39$0.35561,913 shs$7.93 million
10/17/2025$0.37$0.36
-3.36%		$0.38$0.35264,779 shs$7.86 million
10/16/2025$0.39$0.37
-3.55%		$0.40$0.36476,011 shs$8.13 million
10/15/2025$0.37$0.39
+3.40%		$0.41$0.37992,739 shs$8.43 million
10/14/2025$0.37$0.37
+0.89%		$0.38$0.34970,754 shs$8.15 million
10/13/2025$0.38$0.37
-2.96%		$0.38$0.37315,697 shs$8.08 million
10/10/2025$0.42$0.38
-9.02%		$0.42$0.361.19 million shs$8.33 million
10/09/2025$0.40$0.42
+4.67%		$0.43$0.401.94 million shs$9.15 million
10/08/2025$0.39$0.40
+2.85%		$0.40$0.38425,560 shs$8.74 million
10/07/2025$0.40$0.39
-3.01%		$0.41$0.37563,690 shs$8.50 million
10/06/2025$0.40$0.40
+0.78%		$0.41$0.39541,738 shs$8.77 million
10/03/2025$0.40$0.40
-0.90%		$0.41$0.40705,379 shs$8.70 million
10/02/2025$0.37$0.40
+8.56%		$0.40$0.381.08 million shs$8.78 million
10/01/2025$0.35$0.37
+4.75%		$0.37$0.35955,148 shs$8.08 million
09/30/2025$0.33$0.35
+6.35%		$0.36$0.33883,838 shs$7.72 million
09/29/2025$0.34$0.33
-3.40%		$0.35$0.33399,180 shs$7.26 million
09/26/2025$0.33$0.34
+2.81%		$0.36$0.33603,602 shs$7.51 million
09/25/2025$0.35$0.33
-3.74%		$0.34$0.32877,959 shs$7.31 million
09/24/2025$0.34$0.35
+1.13%		$0.35$0.34678,424 shs$7.59 million
09/23/2025$0.34$0.34
+0.06%		$0.35$0.34413,638 shs$7.51 million
Related Companies

This page (NASDAQ:ADIL) was last updated on 10/24/2025 by MarketBeat.com Staff
From Our Partners
NEW LAW: Congress Approves Setup For Digital Dollar?
Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...
Goldco Precious Metals | Sponsoredtc pixel
Melt-up warning
Porter Stansberry says this bull market is past the “safe zone” and racing toward an event horizon — and in hi...
Porter & Company | Sponsoredtc pixel
Next opportunity for crypto millions
The floodgates have opened. Bitcoin and Ethereum ETFs are seeing record-breaking inflows, the biggest since...
Crypto 101 Media | Sponsoredtc pixel
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
Trump Issues Surprise Emergency Order
Is This Stock the 'Next Nvidia'? Billionaire Warren Buffett has been loading up on millions of shares of th...
Altimetry | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
If you can be at your computer between 9 a.m. and 10:45 a.m. on most weekdays, I’ll show you a simple trading ...
Base Camp Trading | Sponsoredtc pixel
3..2..1.. AI 2.0 ignition (don’t sleep on this)
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsoredtc pixel