If you invested $1000 in Adagene Inc. (ADAG) since IPO date, it would be worth $131.38 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $259.72, while $1000 invested 1 year ago would be worth $2,153.01. This corresponds to total returns of -86.86%, -74.03%, 115.3%, respectively, with annualized returns of -31.23%, -23.62%, 115.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.89 | 3.94 | 3.94 | 4.01 | 3.7 | 376,844 |
| July 09, 2026 | 3.85 | 3.85 | 3.85 | 4.1 | 3.78 | 270,141 |
| July 08, 2026 | 3.94 | 3.83 | 3.83 | 4.12 | 3.79 | 635,480 |
| July 07, 2026 | 3.9 | 3.93 | 3.93 | 4.19 | 3.66 | 700,343 |
| July 06, 2026 | 4.44 | 3.93 | 3.93 | 4.61 | 3.75 | 379,745 |
| July 02, 2026 | 4.65 | 4.47 | 4.47 | 4.78 | 4.41 | 81,654 |
| July 01, 2026 | 4.22 | 4.78 | 4.78 | 4.85 | 3.92 | 1.4M |
| June 30, 2026 | 4.18 | 4.2 | 4.2 | 4.5 | 4.09 | 414,516 |
| June 29, 2026 | 4.3 | 4.23 | 4.23 | 4.41 | 4.1 | 127,823 |
| June 26, 2026 | 4.11 | 4.19 | 4.19 | 4.43 | 4.06 | 461,685 |
| June 25, 2026 | 4 | 4.12 | 4.12 | 4.45 | 3.95 | 313,618 |
| June 24, 2026 | 3.9 | 4.25 | 4.25 | 4.33 | 3.51 | 789,632 |
| June 23, 2026 | 3.32 | 3.98 | 3.98 | 4.08 | 3.32 | 187,528 |
| June 22, 2026 | 3.97 | 3.84 | 3.84 | 4 | 3.77 | 251,992 |
| June 18, 2026 | 3.62 | 3.94 | 3.94 | 4.02 | 3.57 | 164,943 |
| June 17, 2026 | 3.3 | 3.53 | 3.53 | 3.7 | 3.3 | 141,926 |
| June 16, 2026 | 3.63 | 3.51 | 3.51 | 3.68 | 3.41 | 60,596 |
| June 15, 2026 | 3.62 | 3.64 | 3.64 | 3.7 | 3.56 | 18,081 |
| June 12, 2026 | 3.58 | 3.57 | 3.57 | 3.67 | 3.48 | 250,190 |
| June 11, 2026 | 3.32 | 3.58 | 3.58 | 3.69 | 3.32 | 414,412 |
| June 10, 2026 | 3.35 | 3.32 | 3.32 | 3.43 | 3.26 | 104,333 |
| June 09, 2026 | 3.28 | 3.4 | 3.4 | 3.53 | 3.16 | 102,659 |
| June 08, 2026 | 3.37 | 3.26 | 3.26 | 3.39 | 3.23 | 81,900 |
| June 05, 2026 | 3.56 | 3.32 | 3.32 | 3.56 | 3.16 | 0 |
| June 04, 2026 | 3.47 | 3.58 | 3.58 | 3.6 | 3.39 | 254,201 |
| June 03, 2026 | 3.4 | 3.46 | 3.46 | 3.49 | 3.29 | 47,380 |
| June 02, 2026 | 3.8 | 3.39 | 3.39 | 3.8 | 3.38 | 175,222 |
| June 01, 2026 | 3.95 | 3.78 | 3.78 | 3.95 | 3.66 | 42,697 |
| May 29, 2026 | 3.9 | 3.97 | 3.97 | 4.2 | 3.78 | 553,233 |
| May 28, 2026 | 3.92 | 3.94 | 3.94 | 4.26 | 3.72 | 233,782 |
| May 27, 2026 | 3.66 | 4 | 4 | 4.04 | 3.65 | 362,281 |
| May 26, 2026 | 3.61 | 3.72 | 3.72 | 3.78 | 3.41 | 325,845 |
| May 22, 2026 | 3.44 | 3.75 | 3.75 | 3.95 | 3.4 | 68,618 |
| May 21, 2026 | 3.28 | 3.79 | 3.79 | 3.83 | 3.26 | 147,043 |
| May 20, 2026 | 3.21 | 3.45 | 3.45 | 3.45 | 3.21 | 44,640 |
| May 19, 2026 | 3.37 | 3.4 | 3.4 | 3.44 | 3.13 | 32,945 |
| May 18, 2026 | 3.49 | 3.39 | 3.39 | 3.57 | 3.29 | 131,883 |
| May 15, 2026 | 3.6 | 3.5 | 3.5 | 3.65 | 3.45 | 23,474 |
| May 14, 2026 | 3.5 | 3.66 | 3.66 | 3.69 | 3.5 | 2,083 |
| May 13, 2026 | 3.64 | 3.7 | 3.7 | 3.73 | 3.59 | 29,316 |
| May 12, 2026 | 3.69 | 3.66 | 3.66 | 3.7 | 3.56 | 30,863 |
| May 11, 2026 | 3.38 | 3.79 | 3.79 | 3.81 | 3.21 | 80,591 |
| May 08, 2026 | 3.62 | 3.69 | 3.69 | 3.74 | 3.4 | 103,468 |
| May 07, 2026 | 3.55 | 3.58 | 3.58 | 3.71 | 3.55 | 68,208 |
| May 06, 2026 | 3.37 | 3.61 | 3.61 | 3.76 | 3.26 | 128,781 |
| May 05, 2026 | 3.78 | 3.62 | 3.62 | 3.78 | 3.56 | 36,782 |
| May 04, 2026 | 3.67 | 3.66 | 3.66 | 3.82 | 3.53 | 195,012 |
| May 01, 2026 | 3.7 | 3.82 | 3.82 | 3.88 | 3.58 | 150,137 |
| April 30, 2026 | 3.55 | 3.68 | 3.68 | 3.74 | 3.43 | 68,778 |
| April 29, 2026 | 3.48 | 3.55 | 3.55 | 3.58 | 3.24 | 385,711 |
| April 28, 2026 | 3.48 | 3.53 | 3.53 | 3.62 | 3.4 | 141,529 |
| April 27, 2026 | 3.67 | 3.56 | 3.56 | 3.84 | 3.51 | 92,117 |
| April 24, 2026 | 3.72 | 3.69 | 3.69 | 3.76 | 3.62 | 101,032 |
| April 23, 2026 | 3.78 | 3.74 | 3.74 | 3.8 | 3.71 | 95,226 |
| April 22, 2026 | 3.77 | 3.78 | 3.78 | 3.86 | 3.73 | 118,048 |
| April 21, 2026 | 3.89 | 3.8 | 3.8 | 4 | 3.73 | 295,307 |
| April 20, 2026 | 3.95 | 3.89 | 3.89 | 4.1 | 3.85 | 591,631 |
| April 17, 2026 | 3.87 | 3.97 | 3.97 | 4.02 | 3.73 | 279,052 |
| April 16, 2026 | 3.8 | 3.85 | 3.85 | 3.9 | 3.71 | 284,042 |
| April 15, 2026 | 3.8 | 3.82 | 3.82 | 3.96 | 3.8 | 362,937 |