5 DAY PERFORMANCE
+7.72%
1 MONTH PERFORMANCE
-6.69%
3 MONTH PERFORMANCE
+21.30%
6 MONTH PERFORMANCE
+80.00%
YEAR-TO-DATE PERFORMANCE
-11.71%
1 YEAR PERFORMANCE
+47.62%
Aadi Bioscience, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $2.86 | $2.79 (-2.45%) | $2.88 | $2.78 | 109,912 | $75.45 M |
02/20/2025 | $2.90 | $2.86 (-1.38%) | $2.90 | $2.80 | 47,039 | $77.34 M |
02/19/2025 | $2.72 | $2.87 (5.51%) | $2.94 | $2.72 | 103,126 | $77.61 M |
02/18/2025 | $2.60 | $2.70 (3.85%) | $2.71 | $2.59 | 129,917 | $73.01 M |
02/14/2025 | $2.63 | $2.59 (-1.52%) | $2.65 | $2.56 | 108,349 | $70.04 M |
02/13/2025 | $2.67 | $2.61 (-2.25%) | $2.67 | $2.57 | 115,900 | $70.58 M |
02/12/2025 | $2.69 | $2.68 (-0.37%) | $2.71 | $2.66 | 56,800 | $72.47 M |
02/11/2025 | $2.63 | $2.70 (2.66%) | $2.77 | $2.61 | 133,248 | $73.01 M |
02/10/2025 | $2.75 | $2.66 (-3.27%) | $2.75 | $2.59 | 108,041 | $71.93 M |
02/07/2025 | $2.85 | $2.77 (-2.81%) | $2.89 | $2.72 | 67,105 | $74.90 M |
02/06/2025 | $2.94 | $2.83 (-3.74%) | $2.94 | $2.82 | 51,724 | $76.53 M |
02/05/2025 | $2.75 | $2.90 (5.45%) | $2.96 | $2.75 | 50,731 | $78.42 M |
02/04/2025 | $2.70 | $2.73 (1.11%) | $2.80 | $2.66 | 88,606 | $73.82 M |
02/03/2025 | $2.80 | $2.74 (-2.14%) | $2.83 | $2.73 | 159,400 | $74.09 M |
01/31/2025 | $2.88 | $2.88 (0%) | $2.98 | $2.83 | 112,600 | $77.88 M |
01/30/2025 | $2.89 | $2.88 (-0.35%) | $2.97 | $2.80 | 176,054 | $77.88 M |
01/29/2025 | $2.83 | $2.89 (2.12%) | $2.95 | $2.80 | 43,911 | $78.15 M |
01/28/2025 | $3.04 | $2.83 (-6.91%) | $3.09 | $2.82 | 130,610 | $76.53 M |
01/27/2025 | $3.10 | $3.00 (-3.23%) | $3.13 | $3.00 | 195,426 | $81.12 M |
01/24/2025 | $3.04 | $3.14 (3.29%) | $3.14 | $2.99 | 293,432 | $84.91 M |
01/23/2025 | $2.98 | $3.03 (1.68%) | $3.03 | $2.85 | 98,300 | $81.94 M |
01/22/2025 | $3.01 | $2.99 (-0.66%) | $3.01 | $2.95 | 92,626 | $80.85 M |
01/21/2025 | $3.05 | $3.02 (-0.98%) | $3.09 | $2.99 | 257,240 | $81.66 M |
01/17/2025 | $3.13 | $2.98 (-4.79%) | $3.15 | $2.98 | 153,343 | $80.58 M |
01/16/2025 | $3.24 | $3.13 (-3.4%) | $3.24 | $3.11 | 182,313 | $84.64 M |
01/15/2025 | $3.05 | $3.24 (6.23%) | $3.27 | $3.01 | 349,711 | $87.61 M |
01/14/2025 | $3.03 | $3.00 (-0.99%) | $3.09 | $2.91 | 195,700 | $81.12 M |
01/13/2025 | $3.58 | $3.02 (-15.64%) | $3.59 | $3.00 | 441,740 | $81.66 M |
01/10/2025 | $3.63 | $3.60 (-0.83%) | $3.65 | $3.46 | 568,523 | $97.35 M |
01/08/2025 | $3.73 | $3.60 (-3.49%) | $3.81 | $3.45 | 533,730 | $97.35 M |
01/07/2025 | $3.40 | $3.73 (9.71%) | $3.78 | $3.34 | 564,849 | $100.86 M |
01/06/2025 | $3.27 | $3.41 (4.28%) | $3.46 | $3.22 | 298,004 | $92.21 M |
01/03/2025 | $3.17 | $3.26 (2.84%) | $3.28 | $3.10 | 288,772 | $88.15 M |
01/02/2025 | $3.22 | $3.14 (-2.48%) | $3.23 | $3.03 | 179,803 | $84.91 M |
12/31/2024 | $2.95 | $3.16 (7.12%) | $3.22 | $2.91 | 414,887 | $85.45 M |
12/30/2024 | $3.21 | $2.96 (-7.79%) | $3.21 | $2.87 | 334,500 | $80.04 M |
12/27/2024 | $3.06 | $3.21 (4.9%) | $3.29 | $3.03 | 368,009 | $86.80 M |
12/26/2024 | $2.95 | $3.10 (5.08%) | $3.10 | $2.93 | 287,400 | $83.83 M |
12/24/2024 | $2.80 | $3.00 (7.14%) | $3.04 | $2.75 | 250,100 | $81.12 M |
12/23/2024 | $3.20 | $2.86 (-10.63%) | $3.35 | $2.82 | 1.18 M | $77.34 M |
12/20/2024 | $2.52 | $3.39 (34.52%) | $3.60 | $2.07 | 9.21 M | $91.67 M |
12/19/2024 | $2.34 | $2.32 (-0.85%) | $2.34 | $2.27 | 1.40 M | $62.74 M |
12/18/2024 | $2.40 | $2.29 (-4.58%) | $2.40 | $2.27 | 61,906 | $61.92 M |
12/17/2024 | $2.37 | $2.39 (0.84%) | $2.39 | $2.25 | 99,600 | $64.63 M |
12/16/2024 | $2.41 | $2.38 (-1.24%) | $2.45 | $2.35 | 76,300 | $64.36 M |
12/13/2024 | $2.42 | $2.41 (-0.41%) | $2.42 | $2.31 | 81,700 | $65.17 M |
12/12/2024 | $2.45 | $2.41 (-1.63%) | $2.45 | $2.38 | 57,707 | $65.17 M |
12/11/2024 | $2.39 | $2.42 (1.26%) | $2.47 | $2.32 | 119,847 | $65.44 M |
12/10/2024 | $2.48 | $2.39 (-3.63%) | $2.48 | $2.36 | 70,000 | $64.63 M |
12/09/2024 | $2.42 | $2.47 (2.07%) | $2.47 | $2.41 | 51,518 | $66.79 M |
12/06/2024 | $2.37 | $2.42 (2.11%) | $2.45 | $2.37 | 51,475 | $65.44 M |
12/05/2024 | $2.46 | $2.36 (-4.07%) | $2.52 | $2.36 | 71,327 | $63.82 M |
12/04/2024 | $2.47 | $2.45 (-0.81%) | $2.63 | $2.44 | 140,535 | $66.25 M |
12/03/2024 | $2.35 | $2.48 (5.53%) | $2.51 | $2.35 | 356,257 | $67.06 M |
12/02/2024 | $2.34 | $2.36 (0.85%) | $2.38 | $2.30 | 46,900 | $63.82 M |
11/29/2024 | $2.27 | $2.34 (3.08%) | $2.36 | $2.27 | 44,700 | $63.28 M |
11/27/2024 | $2.33 | $2.28 (-2.15%) | $2.38 | $2.28 | 77,737 | $61.65 M |
11/26/2024 | $2.24 | $2.31 (3.12%) | $2.31 | $2.22 | 74,100 | $62.47 M |
11/25/2024 | $2.31 | $2.22 (-3.9%) | $2.35 | $2.17 | 375,600 | $60.03 M |
11/22/2024 | $2.30 | $2.30 (0%) | $2.33 | $2.25 | 55,500 | $62.20 M |