Adagene Inc. (ADAG) NASDAQ

Currency In USD

ADAG Historical Return

If you invested $1000 in Adagene Inc. (ADAG) since IPO date, it would be worth $68.36 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $176.72, while $1000 invested 1 year ago would be worth $1,205.88. This corresponds to total returns of -93.16%, -82.33%, 20.59%, respectively, with annualized returns of -37.26%, -29.28%, 20.59%.

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

ADAG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	2.12	2.05	2.05	2.14	2.01	85,678
November 09, 2026	2.1	2.12	2.12	2.18	2.08	158,551
November 06, 2026	2.11	2	2	2.19	1.95	189,025
November 05, 2026	2.16	2.02	2.02	2.21	2.01	345,328
November 04, 2026	2.49	2.46	2.46	2.52	2.34	111,493
November 03, 2026	2.26	2.35	2.35	2.54	2.26	107,301
November 02, 2026	2.53	2.29	2.29	2.53	2.17	181,777
October 30, 2026	2.67	2.51	2.51	2.69	2.46	79,571
October 29, 2026	2.72	2.68	2.68	2.72	2.6	172,571
October 28, 2026	2.75	2.67	2.67	2.78	2.61	235,602
October 27, 2026	2.48	2.58	2.58	2.67	2.44	189,230
October 26, 2026	2.42	2.49	2.49	2.55	2.34	91,197
October 23, 2026	2.43	2.41	2.41	2.57	2.3	167,165
October 22, 2026	2.24	2.44	2.44	2.51	2.24	244,219
October 21, 2026	2.55	2.41	2.41	2.55	2.39	96,527
October 20, 2026	2.31	2.5	2.5	2.5	2.3	86,627
October 19, 2026	2.04	2.29	2.29	2.29	2.01	308,799
October 16, 2026	2.4	2.06	2.06	2.4	2.01	379,601
October 15, 2026	2.31	2.4	2.4	2.42	2.26	552,483
October 14, 2026	2.35	2.29	2.29	2.5	2.25	898,862
October 13, 2026	2.73	2.46	2.46	2.73	2.44	228,526
October 12, 2026	2.77	2.74	2.74	2.86	2.68	216,497
October 09, 2026	2.76	2.76	2.76	2.85	2.63	1.65M
October 08, 2026	2.8	2.78	2.78	3.1	2.71	240,465
October 07, 2026	2.92	2.81	2.81	3.1	2.79	173,061
October 06, 2026	2.82	2.93	2.93	3.02	2.82	213,515
October 05, 2026	2.84	2.8	2.8	2.87	2.67	325,705
October 02, 2026	2.96	2.85	2.85	3	2.8	297,966
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