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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.29	0.3	0.3	0.31	0.28	1.59M
November 20, 2025	0.31	0.3	0.3	0.32	0.29	260,200
November 19, 2025	0.31	0.32	0.32	0.32	0.3	215,617
November 18, 2025	0.31	0.31	0.31	0.33	0.29	438,414
November 17, 2025	0.33	0.31	0.31	0.33	0.31	183,229
November 14, 2025	0.31	0.33	0.33	0.33	0.31	358,500
November 13, 2025	0.32	0.32	0.32	0.33	0.31	215,000
November 12, 2025	0.35	0.33	0.33	0.35	0.32	186,300
November 11, 2025	0.32	0.33	0.33	0.34	0.32	180,300
November 10, 2025	0.33	0.32	0.32	0.33	0.32	235,654
November 07, 2025	0.32	0.33	0.32	0.33	0.31	249,378
November 06, 2025	0.34	0.33	0.33	0.34	0.33	211,930
November 05, 2025	0.34	0.33	0.33	0.34	0.32	344,413
November 04, 2025	0.33	0.33	0.33	0.35	0.33	436,391
November 03, 2025	0.35	0.35	0.35	0.35	0.33	385,910
October 31, 2025	0.35	0.35	0.35	0.36	0.34	402,218
October 30, 2025	0.35	0.36	0.36	0.37	0.34	774,800
October 29, 2025	0.37	0.35	0.35	0.37	0.35	644,944
October 28, 2025	0.35	0.38	0.38	0.38	0.35	735,835
October 27, 2025	0.36	0.36	0.36	0.38	0.36	664,824
October 24, 2025	0.36	0.36	0.36	0.37	0.35	505,326
October 23, 2025	0.36	0.36	0.36	0.36	0.35	489,500
October 22, 2025	0.39	0.36	0.36	0.39	0.35	644,600
October 21, 2025	0.37	0.36	0.36	0.37	0.35	389,722
October 20, 2025	0.39	0.36	0.36	0.39	0.35	578,427
October 17, 2025	0.37	0.36	0.36	0.38	0.35	267,822
October 16, 2025	0.4	0.37	0.37	0.4	0.36	485,027
October 15, 2025	0.38	0.39	0.39	0.41	0.37	998,804
October 14, 2025	0.38	0.37	0.37	0.38	0.34	978,400
October 13, 2025	0.37	0.37	0.37	0.38	0.37	308,434
October 10, 2025	0.42	0.38	0.38	0.42	0.36	1.22M
October 09, 2025	0.41	0.42	0.42	0.43	0.4	1.95M
October 08, 2025	0.39	0.4	0.4	0.4	0.38	427,002
October 07, 2025	0.4	0.39	0.39	0.41	0.37	577,711
October 06, 2025	0.41	0.4	0.4	0.41	0.39	546,400
October 03, 2025	0.41	0.4	0.4	0.41	0.4	714,064
October 02, 2025	0.39	0.4	0.4	0.4	0.38	1.11M
October 01, 2025	0.37	0.37	0.37	0.37	0.35	1.01M
September 30, 2025	0.35	0.35	0.35	0.36	0.33	963,919
September 29, 2025	0.33	0.33	0.33	0.35	0.33	402,620
September 26, 2025	0.34	0.34	0.34	0.36	0.33	604,146
September 25, 2025	0.34	0.33	0.33	0.34	0.32	881,039
September 24, 2025	0.35	0.35	0.35	0.35	0.34	682,000
September 23, 2025	0.34	0.34	0.34	0.35	0.34	446,286
September 22, 2025	0.35	0.34	0.34	0.36	0.34	460,847
September 19, 2025	0.36	0.35	0.35	0.36	0.34	659,000

Adial Pharmaceuticals, Inc. (ADIL) NASDAQ