Free Trial

Adial Pharmaceuticals (ADIL) Stock Chart & Stock Price History

Adial Pharmaceuticals logo
$0.67 -0.05 (-6.54%)
As of 12:29 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

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 46.24%, with a year-to-date return of -33.47%. In the past month, the stock has decreased 4.01%, reflecting recent market activity.

As of the latest close, Adial Pharmaceuticals traded at $0.72 with a market cap of $5.68 million and volume of 58,918 shares. Five years ago, the stock traded at a split-adjusted price of $37.75, representing a 98.22% decrease over that period. At the time, it had a market cap of $16.37 million and a volume of 583 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.

5 Day
Performance
+2.16%
1 Month
Performance
-4.01%
3 Month
Performance
-14.50%
Year-To-Date
Performance
-33.47%
1 Year
Performance
-46.24%
5 Year
Performance
-98.22%

ADIL Stock Chart for Friday, May, 23, 2025

Adial Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$0.71$0.72
+1.01%
$0.72$0.6758,918 shs$5.68 million
05/21/2025$0.73$0.71
-2.02%
$0.73$0.69105,707 shs$5.62 million
05/20/2025$0.70$0.73
+3.79%
$0.74$0.66240,531 shs$5.74 million
05/19/2025$0.66$0.70
+6.42%
$0.70$0.66162,485 shs$5.53 million
05/16/2025$0.66$0.66
-0.33%
$0.68$0.6480,800 shs$4.33 million
05/15/2025$0.65$0.66
+1.54%
$0.68$0.6367,450 shs$4.34 million
05/14/2025$0.63$0.65
+2.52%
$0.67$0.61106,768 shs$4.27 million
05/13/2025$0.61$0.63
+3.76%
$0.68$0.60361,552 shs$4.17 million
05/12/2025$0.61$0.61
+0.26%
$0.63$0.60207,545 shs$4.02 million
05/09/2025$0.62$0.61
-1.71%
$0.63$0.57169,187 shs$4.01 million
05/08/2025$0.65$0.62
-5.20%
$0.66$0.60322,490 shs$4.08 million
05/07/2025$0.68$0.65
-3.96%
$0.69$0.63259,132 shs$4.30 million
05/06/2025$0.69$0.68
-1.23%
$0.70$0.64352,465 shs$4.48 million
05/05/2025$0.67$0.69
+2.91%
$0.72$0.62809,964 shs$4.53 million
05/02/2025$0.78$0.67
-14.10%
$1.21$0.6323.67 million shs$4.41 million
05/01/2025$0.69$0.78
+13.04%
$0.86$0.656.14 million shs$5.13 million
04/30/2025$0.70$0.69
-1.85%
$0.72$0.6926,970 shs$4.54 million
04/29/2025$0.71$0.70
-1.54%
$0.72$0.6931,956 shs$4.62 million
04/28/2025$0.69$0.71
+4.23%
$0.72$0.6948,018 shs$4.70 million
04/25/2025$0.72$0.69
-4.20%
$0.72$0.6820,463 shs$4.50 million
04/24/2025$0.70$0.72
+2.13%
$0.74$0.708,844 shs$4.70 million
04/23/2025$0.68$0.70
+3.29%
$0.74$0.6636,599 shs$4.60 million
04/22/2025$0.65$0.68
+4.28%
$0.71$0.6628,443 shs$4.46 million

This page (NASDAQ:ADIL) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners