If you invested $1000 in Adagene Inc. (ADAG) since IPO date, it would be worth $97.7 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $202.91, while $1000 invested 1 year ago would be worth $1,510.31. This corresponds to total returns of -90.23%, -79.71%, 51.03%, respectively, with annualized returns of -33.76%, -27.33%, 51.03%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.12 | 2.93 | 2.93 | 3.12 | 2.92 | 278,280 |
| September 30, 2026 | 3.18 | 3.2 | 3.2 | 3.35 | 3 | 254,271 |
| September 29, 2026 | 3.2 | 3.21 | 3.21 | 3.47 | 2.98 | 492,293 |
| September 28, 2026 | 2.94 | 3.2 | 3.2 | 3.21 | 2.87 | 528,350 |
| September 25, 2026 | 2.96 | 2.93 | 2.93 | 3.19 | 2.87 | 196,886 |
| September 24, 2026 | 2.94 | 2.98 | 2.98 | 3.01 | 2.81 | 317,022 |
| September 23, 2026 | 3.16 | 2.97 | 2.97 | 3.22 | 2.92 | 207,966 |
| September 22, 2026 | 3.28 | 3.23 | 3.23 | 3.31 | 3.21 | 225,147 |
| September 21, 2026 | 3.28 | 3.21 | 3.21 | 3.31 | 3.18 | 97,778 |
| September 18, 2026 | 3.37 | 3.31 | 3.31 | 3.51 | 3.17 | 287,038 |
| September 17, 2026 | 3.3 | 3.37 | 3.37 | 3.42 | 3.17 | 260,459 |
| September 16, 2026 | 3 | 3.17 | 3.17 | 3.24 | 2.92 | 319,270 |
| September 15, 2026 | 3.39 | 2.97 | 2.97 | 3.39 | 2.93 | 626,131 |
| September 11, 2026 | 3.36 | 3.4 | 3.4 | 3.48 | 3.24 | 258,565 |
| September 10, 2026 | 3.53 | 3.31 | 3.31 | 3.55 | 3.22 | 224,296 |
| September 09, 2026 | 3.61 | 3.27 | 3.27 | 3.69 | 3.24 | 267,526 |
| September 08, 2026 | 3.55 | 3.49 | 3.49 | 3.61 | 3.45 | 192,988 |
| September 04, 2026 | 3.67 | 3.58 | 3.58 | 3.69 | 3.56 | 28,143 |
| September 03, 2026 | 3.71 | 3.69 | 3.69 | 3.72 | 3.57 | 0 |
| September 02, 2026 | 3.6 | 3.69 | 3.69 | 3.74 | 3.6 | 102,659 |
| September 01, 2026 | 3.51 | 3.64 | 3.64 | 3.68 | 3.42 | 120,549 |
| August 31, 2026 | 3.62 | 3.51 | 3.51 | 3.62 | 3.45 | 131,614 |
| August 28, 2026 | 3.89 | 3.68 | 3.68 | 3.89 | 3.66 | 123,153 |
| August 27, 2026 | 3.85 | 3.9 | 3.9 | 3.97 | 3.71 | 296,247 |
| August 26, 2026 | 3.97 | 3.85 | 3.85 | 4.09 | 3.82 | 121,890 |
| August 25, 2026 | 3.9 | 3.82 | 3.82 | 3.97 | 3.8 | 63,069 |
| August 24, 2026 | 3.99 | 3.9 | 3.9 | 4.01 | 3.8 | 159,179 |
| August 21, 2026 | 4.11 | 4.02 | 4.02 | 4.12 | 3.97 | 61,306 |
| August 20, 2026 | 4.11 | 4.09 | 4.09 | 4.18 | 4.01 | 205,006 |
| August 19, 2026 | 4.11 | 4.12 | 4.12 | 4.12 | 4 | 0 |
| August 18, 2026 | 3.81 | 4.05 | 4.05 | 4.19 | 3.78 | 329,445 |
| August 17, 2026 | 3.63 | 3.83 | 3.83 | 3.99 | 3.59 | 1.05M |
| August 14, 2026 | 3.75 | 3.7 | 3.7 | 3.83 | 3.58 | 152,276 |
| August 13, 2026 | 3.91 | 3.72 | 3.72 | 3.91 | 3.65 | 0 |
| August 12, 2026 | 4.05 | 3.75 | 3.75 | 4.24 | 3.71 | 0 |
| August 11, 2026 | 4.07 | 3.89 | 3.89 | 4.08 | 3.85 | 0 |
| August 10, 2026 | 4.11 | 4.07 | 4.07 | 4.17 | 3.95 | 566,482 |
| August 07, 2026 | 4.25 | 4.11 | 4.11 | 4.3 | 4.01 | 0 |
| August 06, 2026 | 4.23 | 4.14 | 4.14 | 4.24 | 3.95 | 299,470 |
| August 05, 2026 | 3.67 | 4.23 | 4.23 | 4.24 | 3.65 | 435,240 |
| August 04, 2026 | 3.67 | 3.64 | 3.64 | 3.71 | 3.56 | 113,184 |
| August 03, 2026 | 3.67 | 3.63 | 3.63 | 3.73 | 3.56 | 72,812 |
| July 31, 2026 | 3.78 | 3.75 | 3.75 | 4.01 | 3.71 | 152,403 |
| July 30, 2026 | 3.74 | 3.73 | 3.73 | 3.78 | 3.65 | 130,974 |
| July 29, 2026 | 3.77 | 3.72 | 3.72 | 3.89 | 3.65 | 410,129 |
| July 28, 2026 | 3.48 | 3.73 | 3.73 | 3.89 | 3.32 | 415,804 |
| July 27, 2026 | 3.27 | 3.53 | 3.53 | 3.53 | 3.25 | 199,411 |
| July 23, 2026 | 3.52 | 3.37 | 3.37 | 3.63 | 3.32 | 346,643 |
| July 22, 2026 | 3.65 | 3.58 | 3.58 | 3.75 | 3.53 | 154,170 |
| July 21, 2026 | 3.66 | 3.68 | 3.68 | 3.88 | 3.64 | 70,966 |
| July 20, 2026 | 3.58 | 3.62 | 3.62 | 3.81 | 3.58 | 98,009 |
| July 17, 2026 | 3.55 | 3.59 | 3.59 | 3.67 | 3.31 | 249,588 |
| July 16, 2026 | 3.8 | 3.58 | 3.58 | 3.8 | 3.54 | 86,875 |
| July 15, 2026 | 3.66 | 3.67 | 3.67 | 3.68 | 3.53 | 41,978 |
| July 14, 2026 | 3.83 | 3.61 | 3.61 | 4.04 | 3.55 | 226,844 |
| July 13, 2026 | 3.88 | 3.82 | 3.82 | 4.09 | 3.75 | 263,171 |
| 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 |