Aadi Bioscience, Inc. (AADI) NASDAQ

2.05

-0.05(-2.38%)

Updated at March 18, 2025 04:00PM

Currency In USD

AADI Historical Return

If you invested $1000 in Aadi Bioscience, Inc. (AADI) since IPO date, it would be worth $30.37 as of May 13, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $127.73. This corresponds to total returns of -96.96%, -87.23%, respectively, with annualized returns of -34.56%, -33.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AADI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 14, 2025	1.62	1.71	1.71	1.77	1.62	25,414
April 11, 2025	1.69	1.64	1.64	1.71	1.62	157,052
April 10, 2025	1.65	1.62	1.62	1.7	1.59	55,610
April 09, 2025	1.56	1.65	1.65	1.67	1.48	200,713
April 08, 2025	1.66	1.58	1.58	1.72	1.58	148,807
April 07, 2025	1.61	1.65	1.65	1.72	1.55	139,633
April 04, 2025	1.59	1.66	1.66	1.85	1.59	104,322
April 03, 2025	1.61	1.64	1.64	1.68	1.58	127,967
April 02, 2025	1.7	1.7	1.7	1.77	1.66	44,664
April 01, 2025	1.78	1.7	1.7	1.82	1.67	104,797
March 31, 2025	1.92	1.78	1.78	1.92	1.73	189,567
March 28, 2025	1.88	1.91	1.91	1.92	1.83	115,500
March 27, 2025	1.92	1.9	1.9	1.94	1.87	204,644
March 26, 2025	1.95	1.92	1.92	1.96	1.91	79,219
March 25, 2025	1.99	1.95	1.95	2.04	1.95	64,857
March 24, 2025	2	1.98	1.98	2.09	1.94	113,251
March 21, 2025	1.99	2.05	2.05	2.05	1.9	401,616
March 20, 2025	1.96	1.96	1.96	2	1.91	60,216
March 19, 2025	1.77	2.02	2.02	2.2	1.77	76,502
March 18, 2025	2.15	2.05	2.05	2.19	2.02	79,185
March 17, 2025	1.98	2.1	2.1	2.12	1.96	52,017
March 14, 2025	1.97	1.98	1.98	2.05	1.96	40,904
March 13, 2025	2	1.93	1.93	2.09	1.86	705,300
March 12, 2025	1.95	1.98	1.98	2.01	1.94	63,100
March 11, 2025	1.94	1.93	1.93	1.96	1.85	662,310
March 10, 2025	2.08	1.93	1.93	2.26	1.89	288,294
March 07, 2025	2.1	2.12	2.12	2.23	2.04	58,306
March 06, 2025	2.18	2.1	2.1	2.25	2.03	738,400
March 05, 2025	2.3	2.21	2.21	2.3	2.19	276,831
March 04, 2025	2.33	2.31	2.31	2.37	2.22	72,811
March 03, 2025	2.55	2.3	2.3	2.56	2.25	217,978
February 28, 2025	2.55	2.56	2.56	2.64	2.53	80,913
February 27, 2025	2.62	2.57	2.57	2.7	2.53	27,967
February 26, 2025	2.59	2.64	2.64	2.68	2.55	17,542
February 25, 2025	2.72	2.59	2.59	2.72	2.57	52,900
February 24, 2025	2.82	2.72	2.72	2.82	2.68	87,000
February 21, 2025	2.86	2.79	2.79	2.88	2.78	109,926
February 20, 2025	2.9	2.86	2.86	2.9	2.8	47,039
February 19, 2025	2.72	2.87	2.87	2.94	2.72	103,126
February 18, 2025	2.6	2.7	2.7	2.71	2.59	129,917
February 14, 2025	2.63	2.59	2.59	2.65	2.56	108,349
February 13, 2025	2.67	2.61	2.61	2.67	2.57	115,900
February 12, 2025	2.69	2.68	2.68	2.71	2.66	56,800
February 11, 2025	2.63	2.7	2.7	2.77	2.61	133,248
February 10, 2025	2.75	2.66	2.66	2.75	2.59	108,041
February 07, 2025	2.85	2.77	2.77	2.89	2.72	67,105
February 06, 2025	2.94	2.83	2.83	2.94	2.82	51,724
February 05, 2025	2.75	2.9	2.9	2.96	2.75	50,731
February 04, 2025	2.7	2.73	2.73	2.8	2.66	88,606
February 03, 2025	2.8	2.74	2.74	2.83	2.73	159,400
January 31, 2025	2.88	2.88	2.88	2.98	2.83	112,600
January 30, 2025	2.89	2.88	2.88	2.97	2.8	176,054
January 29, 2025	2.83	2.89	2.89	2.95	2.8	43,911
January 28, 2025	3.04	2.83	2.83	3.09	2.82	130,610
January 27, 2025	3.1	3	3	3.13	3	195,426
January 24, 2025	3.04	3.14	3.14	3.14	2.99	293,432
January 23, 2025	2.98	3.03	3.03	3.03	2.85	98,300
January 22, 2025	3.01	2.99	2.99	3.01	2.95	92,626
January 21, 2025	3.05	3.02	3.02	3.09	2.99	257,240
January 17, 2025	3.13	2.98	2.98	3.15	2.98	153,343