Adial Pharmaceuticals, Inc. - ADIL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.59	2.45	2.45	2.79	2.44	40,400
February 19, 2026	2.7	2.56	2.56	2.76	2.52	56,700
February 18, 2026	2.71	2.69	2.69	2.91	2.65	39,143
February 17, 2026	2.83	2.7	2.7	3.14	2.59	83,523
February 13, 2026	2.8	2.85	2.85	3.03	2.72	72,376
February 12, 2026	2.85	2.85	2.85	3.01	2.7	84,100
February 11, 2026	3.05	2.85	2.85	3.34	2.8	96,445
February 10, 2026	3.01	3.03	3.03	3.16	2.86	57,153
February 09, 2026	3.03	3.09	3.09	3.19	2.9	102,345
February 06, 2026	3.65	3.12	3.12	3.67	3	164,943
February 05, 2026	3.8	3.43	3.43	3.95	3.31	51,647
February 04, 2026	4.25	3.92	3.92	4.25	3.81	128,990
February 03, 2026	5.25	5.28	5.28	5.4	5.25	28,341
February 02, 2026	5.38	5.37	5.37	5.44	5.25	6,173
January 30, 2026	0.21	0.21	0.21	0.22	0.21	269,525
January 29, 2026	0.22	0.21	0.21	0.22	0.21	208,816
January 28, 2026	0.23	0.22	0.22	0.23	0.22	211,345
January 27, 2026	0.24	0.23	0.23	0.24	0.23	208,146
January 26, 2026	0.24	0.23	0.23	0.24	0.23	330,617
January 23, 2026	0.23	0.23	0.23	0.24	0.23	370,227
January 22, 2026	0.22	0.23	0.23	0.23	0.22	214,478
January 21, 2026	0.21	0.22	0.22	0.22	0.21	198,904
January 20, 2026	0.22	0.22	0.22	0.22	0.21	535,378
January 16, 2026	0.22	0.23	0.23	0.23	0.22	256,418
January 15, 2026	0.22	0.23	0.23	0.24	0.22	275,875
January 14, 2026	0.21	0.22	0.22	0.23	0.21	410,800
January 13, 2026	0.23	0.23	0.23	0.24	0.22	249,217
January 12, 2026	0.25	0.23	0.23	0.25	0.23	275,302
January 09, 2026	0.24	0.24	0.24	0.25	0.23	258,324
January 08, 2026	0.24	0.23	0.23	0.24	0.23	274,695
January 07, 2026	0.25	0.24	0.24	0.26	0.24	540,794
January 06, 2026	0.26	0.25	0.25	0.26	0.24	402,452
January 05, 2026	0.24	0.26	0.26	0.27	0.24	537,131
January 02, 2026	0.23	0.24	0.24	0.24	0.22	248,568
December 31, 2025	0.23	0.22	0.22	0.24	0.22	339,923
December 30, 2025	0.23	0.23	0.23	0.23	0.23	319,368
December 29, 2025	0.24	0.23	0.23	0.25	0.23	568,707
December 26, 2025	0.25	0.23	0.23	0.25	0.23	284,319
December 24, 2025	0.26	0.24	0.24	0.26	0.24	555,418
December 23, 2025	0.24	0.25	0.25	0.25	0.24	260,000
December 22, 2025	0.24	0.24	0.24	0.26	0.24	345,500
December 19, 2025	0.26	0.24	0.24	0.27	0.24	519,726
December 18, 2025	0.26	0.26	0.26	0.28	0.26	357,871
December 17, 2025	0.27	0.26	0.26	0.29	0.26	335,800
December 16, 2025	0.27	0.26	0.26	0.28	0.26	258,600
December 15, 2025	0.29	0.27	0.27	0.3	0.27	589,135
December 12, 2025	0.3	0.3	0.3	0.3	0.29	267,229
December 11, 2025	0.31	0.3	0.3	0.32	0.29	134,400
December 10, 2025	0.3	0.31	0.31	0.31	0.3	182,200
December 09, 2025	0.31	0.31	0.31	0.31	0.3	241,014
December 08, 2025	0.31	0.3	0.3	0.32	0.3	161,947
December 05, 2025	0.31	0.31	0.31	0.32	0.3	230,706
December 04, 2025	0.32	0.33	0.33	0.33	0.3	362,450
December 03, 2025	0.3	0.32	0.32	0.32	0.3	245,300
December 02, 2025	0.31	0.31	0.31	0.32	0.31	93,700
December 01, 2025	0.32	0.31	0.31	0.32	0.31	159,000
November 28, 2025	0.31	0.31	0.31	0.32	0.31	298,800
November 26, 2025	0.29	0.31	0.31	0.33	0.28	528,355
November 25, 2025	0.32	0.31	0.31	0.32	0.29	692,234
November 24, 2025	0.3	0.32	0.32	0.32	0.29	377,100

Adial Pharmaceuticals, Inc. (ADIL) NASDAQ