5 DAY PERFORMANCE
-4.37%
1 MONTH PERFORMANCE
-10.26%
3 MONTH PERFORMANCE
+14.38%
6 MONTH PERFORMANCE
-4.89%
YEAR-TO-DATE PERFORMANCE
-12.06%
1 YEAR PERFORMANCE
-30.28%
Adagene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $1.69 | $1.75 (3.55%) | $1.85 | $1.69 | 47.90 K | $63.04 M |
| 07/17/2025 | $1.99 | $1.69 (-15.08%) | $1.99 | $1.60 | 187.40 K | $60.88 M |
| 07/16/2025 | $1.77 | $1.97 (11.3%) | $2.00 | $1.73 | 111.83 K | $70.97 M |
| 07/15/2025 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.72 | 914.85 K | $68.45 M |
| 07/14/2025 | $1.98 | $1.83 (-7.58%) | $1.99 | $1.82 | 21.40 K | $65.92 M |
| 07/11/2025 | $1.91 | $1.91 (0%) | $2.00 | $1.86 | 22.40 K | $68.81 M |
| 07/10/2025 | $1.96 | $1.94 (-1.02%) | $1.98 | $1.86 | 26.95 K | $69.89 M |
| 07/09/2025 | $1.88 | $1.88 (0%) | $1.96 | $1.88 | 5.20 K | $67.73 M |
| 07/08/2025 | $1.98 | $1.89 (-4.55%) | $1.98 | $1.83 | 53.80 K | $68.09 M |
| 07/07/2025 | $1.90 | $1.95 (2.63%) | $1.97 | $1.82 | 43.73 K | $70.25 M |
| 07/03/2025 | $1.99 | $1.85 (-7.04%) | $1.99 | $1.79 | 16.40 K | $66.64 M |
| 07/02/2025 | $1.86 | $1.94 (4.3%) | $1.95 | $1.75 | 50.35 K | $69.89 M |
| 07/01/2025 | $2.03 | $1.85 (-8.87%) | $2.10 | $1.74 | 685.23 K | $66.64 M |
| 06/30/2025 | $1.93 | $1.95 (1.04%) | $2.00 | $1.93 | 7.50 K | $70.25 M |
| 06/27/2025 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 1.00 K | $69.17 M |
| 06/26/2025 | $1.94 | $1.90 (-2.06%) | $1.98 | $1.90 | 27.01 K | $68.45 M |
| 06/25/2025 | $1.90 | $1.94 (2.11%) | $1.95 | $1.90 | 1.91 K | $69.89 M |
| 06/24/2025 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.92 | 3.55 K | $70.25 M |
| 06/23/2025 | $1.90 | $1.91 (0.53%) | $1.94 | $1.90 | 7.00 K | $68.81 M |
| 06/20/2025 | $2.00 | $1.90 (-5%) | $2.00 | $1.90 | 3.30 K | $68.45 M |
| 06/18/2025 | $1.93 | $1.95 (1.04%) | $1.95 | $1.92 | 4.54 K | $70.25 M |
| 06/17/2025 | $1.94 | $1.92 (-1.03%) | $2.02 | $1.92 | 9.03 K | $69.17 M |
| 06/16/2025 | $1.88 | $1.93 (2.66%) | $1.95 | $1.88 | 4.44 K | $69.53 M |
| 06/13/2025 | $1.88 | $1.95 (3.72%) | $1.99 | $1.88 | 1.90 K | $70.25 M |
| 06/12/2025 | $2.00 | $1.96 (-2%) | $2.04 | $1.89 | 51.10 K | $70.61 M |
| 06/11/2025 | $1.95 | $1.98 (1.54%) | $2.02 | $1.95 | 678.15 K | $71.33 M |
| 06/10/2025 | $1.98 | $1.96 (-1.01%) | $2.09 | $1.93 | 6.75 K | $70.61 M |
| 06/09/2025 | $1.88 | $1.91 (1.6%) | $2.01 | $1.83 | 87.00 K | $68.81 M |
| 06/06/2025 | $1.78 | $1.99 (11.8%) | $2.05 | $1.78 | 73.12 K | $71.69 M |
| 06/05/2025 | $1.92 | $1.76 (-8.33%) | $1.96 | $1.73 | 126.01 K | $63.40 M |
| 06/04/2025 | $1.97 | $1.90 (-3.55%) | $2.10 | $1.90 | 160.31 K | $68.45 M |
| 06/03/2025 | $2.11 | $2.07 (-1.9%) | $2.11 | $1.90 | 68.90 K | $74.57 M |
| 06/02/2025 | $1.85 | $2.09 (12.97%) | $2.13 | $1.85 | 44.95 K | $75.29 M |
| 05/30/2025 | $1.90 | $1.94 (2.11%) | $2.02 | $1.90 | 31.28 K | $69.89 M |
| 05/29/2025 | $1.80 | $1.96 (8.89%) | $1.98 | $1.80 | 28.00 K | $70.61 M |
| 05/28/2025 | $1.83 | $1.85 (1.09%) | $1.92 | $1.83 | 8.40 K | $66.64 M |
| 05/27/2025 | $1.80 | $1.91 (6.11%) | $1.92 | $1.80 | 21.81 K | $68.81 M |
| 05/23/2025 | $1.55 | $1.82 (17.42%) | $1.86 | $1.55 | 79.00 K | $65.56 M |
| 05/22/2025 | $1.62 | $1.63 (0.62%) | $1.72 | $1.59 | 20.01 K | $58.72 M |
| 05/21/2025 | $1.50 | $1.66 (10.67%) | $1.66 | $1.50 | 15.80 K | $59.80 M |
| 05/20/2025 | $1.77 | $1.56 (-11.86%) | $1.77 | $1.56 | 37.24 K | $56.20 M |
| 05/19/2025 | $1.76 | $1.77 (0.57%) | $1.84 | $1.76 | 4.90 K | $63.76 M |
| 05/16/2025 | $1.75 | $1.77 (1.14%) | $1.79 | $1.75 | 5.03 K | $63.76 M |
| 05/15/2025 | $1.72 | $1.77 (2.91%) | $1.82 | $1.72 | 10.30 K | $63.76 M |
| 05/14/2025 | $1.77 | $1.74 (-1.69%) | $1.82 | $1.73 | 10.11 K | $62.68 M |
| 05/13/2025 | $1.68 | $1.72 (2.38%) | $1.80 | $1.68 | 9.81 K | $61.96 M |
| 05/12/2025 | $1.73 | $1.70 (-1.73%) | $1.84 | $1.59 | 55.64 K | $61.24 M |
| 05/09/2025 | $1.70 | $1.60 (-5.88%) | $1.72 | $1.60 | 7.30 K | $57.64 M |
| 05/08/2025 | $1.54 | $1.60 (3.9%) | $1.60 | $1.48 | 7.40 K | $57.64 M |
| 05/07/2025 | $1.56 | $1.60 (2.56%) | $1.74 | $1.48 | 25.95 K | $57.64 M |
| 05/06/2025 | $1.59 | $1.59 (0%) | $1.61 | $1.59 | 18.34 K | $57.28 M |
| 05/05/2025 | $1.61 | $1.62 (0.62%) | $1.74 | $1.61 | 30.00 K | $58.36 M |
| 05/02/2025 | $1.56 | $1.53 (-1.92%) | $1.62 | $1.51 | 3.80 K | $55.12 M |
| 05/01/2025 | $1.55 | $1.58 (1.94%) | $1.63 | $1.53 | 15.71 K | $56.92 M |
| 04/30/2025 | $1.45 | $1.52 (4.83%) | $1.54 | $1.44 | 19.23 K | $54.76 M |
| 04/29/2025 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.41 | 6.20 K | $50.79 M |
| 04/28/2025 | $1.44 | $1.43 (-0.69%) | $1.45 | $1.41 | 17.30 K | $51.51 M |
| 04/25/2025 | $1.39 | $1.42 (2.16%) | $1.45 | $1.39 | 38.93 K | $51.15 M |
| 04/24/2025 | $1.41 | $1.39 (-1.42%) | $1.44 | $1.36 | 5.91 K | $50.07 M |
| 04/23/2025 | $1.41 | $1.48 (4.96%) | $1.53 | $1.41 | 1.30 K | $53.32 M |
| 04/22/2025 | $1.51 | $1.45 (-3.97%) | $1.56 | $1.43 | 12.31 K | $52.24 M |
| 04/21/2025 | $1.54 | $1.55 (0.65%) | $1.60 | $1.53 | 2.50 K | $55.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
