5 DAY PERFORMANCE
+12.94%
1 MONTH PERFORMANCE
+41.67%
3 MONTH PERFORMANCE
+67.36%
6 MONTH PERFORMANCE
+121.23%
YEAR-TO-DATE PERFORMANCE
+59.90%
1 YEAR PERFORMANCE
+53.81%
Aadi Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.06 | $3.21 (4.9%) | $3.29 | $3.03 | 365,599 | $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 |
| 11/21/2024 | $2.23 | $2.28 (2.24%) | $2.40 | $2.23 | 196,800 | $61.65 M |
| 11/20/2024 | $2.20 | $2.22 (0.91%) | $2.28 | $2.20 | 62,100 | $60.03 M |
| 11/19/2024 | $2.14 | $2.21 (3.27%) | $2.23 | $2.12 | 113,147 | $59.76 M |
| 11/18/2024 | $2.15 | $2.15 (0%) | $2.18 | $2.14 | 87,603 | $58.14 M |
| 11/15/2024 | $2.14 | $2.11 (-1.4%) | $2.17 | $2.02 | 179,243 | $57.06 M |
| 11/14/2024 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.12 | 79,740 | $58.68 M |
| 11/13/2024 | $2.12 | $2.17 (2.36%) | $2.21 | $2.11 | 225,200 | $58.68 M |
| 11/12/2024 | $2.10 | $2.17 (3.33%) | $2.40 | $2.07 | 358,300 | $58.68 M |
| 11/11/2024 | $2.09 | $2.10 (0.48%) | $2.12 | $1.98 | 103,500 | $56.79 M |
| 11/08/2024 | $2.13 | $2.13 (0%) | $2.17 | $2.08 | 124,004 | $57.60 M |
| 11/07/2024 | $2.14 | $2.10 (-1.87%) | $2.16 | $2.05 | 164,421 | $56.79 M |
| 11/06/2024 | $2.01 | $2.12 (5.47%) | $2.15 | $2.01 | 385,400 | $57.33 M |
| 11/05/2024 | $1.95 | $1.99 (2.05%) | $2.02 | $1.95 | 24,200 | $53.81 M |
| 11/04/2024 | $2.00 | $1.96 (-2%) | $2.01 | $1.95 | 24,640 | $53.00 M |
| 11/01/2024 | $1.99 | $1.99 (0%) | $2.01 | $1.97 | 28,031 | $53.75 M |
| 10/31/2024 | $1.96 | $1.99 (1.53%) | $1.99 | $1.94 | 32,700 | $53.75 M |
| 10/30/2024 | $1.99 | $1.96 (-1.51%) | $2.01 | $1.96 | 17,107 | $52.94 M |
| 10/29/2024 | $2.04 | $1.99 (-2.45%) | $2.04 | $1.97 | 38,400 | $53.75 M |
| 10/28/2024 | $2.02 | $2.03 (0.5%) | $2.06 | $1.98 | 43,780 | $54.83 M |
| 10/25/2024 | $1.94 | $2.01 (3.61%) | $2.05 | $1.92 | 59,816 | $54.29 M |
| 10/24/2024 | $1.93 | $1.95 (1.04%) | $1.98 | $1.92 | 54,450 | $52.67 M |
| 10/23/2024 | $2.06 | $1.93 (-6.31%) | $2.06 | $1.91 | 183,542 | $52.13 M |
| 10/22/2024 | $2.13 | $2.08 (-2.35%) | $2.13 | $2.04 | 54,338 | $56.18 M |
| 10/21/2024 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.05 | 112,800 | $56.72 M |
| 10/18/2024 | $2.15 | $2.11 (-1.86%) | $2.17 | $2.07 | 126,227 | $56.99 M |
| 10/17/2024 | $2.11 | $2.15 (1.9%) | $2.16 | $2.11 | 58,800 | $58.07 M |
| 10/16/2024 | $2.13 | $2.14 (0.47%) | $2.15 | $2.10 | 57,378 | $57.80 M |
| 10/15/2024 | $2.15 | $2.13 (-0.93%) | $2.19 | $2.09 | 55,800 | $57.53 M |
| 10/14/2024 | $2.03 | $2.15 (5.91%) | $2.16 | $2.00 | 131,511 | $58.07 M |
| 10/11/2024 | $1.99 | $2.05 (3.02%) | $2.07 | $1.95 | 93,173 | $55.37 M |
| 10/10/2024 | $1.96 | $1.99 (1.53%) | $1.99 | $1.90 | 71,600 | $53.75 M |
| 10/09/2024 | $1.96 | $1.99 (1.53%) | $2.02 | $1.92 | 184,200 | $53.75 M |
| 10/08/2024 | $1.94 | $1.95 (0.52%) | $1.98 | $1.91 | 134,933 | $52.67 M |
| 10/07/2024 | $1.94 | $1.94 (0%) | $1.96 | $1.90 | 74,900 | $52.40 M |
| 10/04/2024 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.90 | 55,050 | $52.40 M |
| 10/03/2024 | $1.96 | $1.92 (-2.04%) | $1.98 | $1.89 | 100,200 | $51.86 M |
| 10/02/2024 | $1.96 | $1.96 (0%) | $2.02 | $1.93 | 47,000 | $52.94 M |
| 10/01/2024 | $2.06 | $1.96 (-4.85%) | $2.06 | $1.95 | 112,739 | $52.94 M |
| 09/30/2024 | $1.93 | $2.06 (6.74%) | $2.12 | $1.93 | 186,011 | $55.64 M |