5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
+73.26%
3 MONTH PERFORMANCE
+83.05%
6 MONTH PERFORMANCE
+56.52%
YEAR-TO-DATE PERFORMANCE
+71.43%
1 YEAR PERFORMANCE
+58.82%
Adagene Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $3.34 | $3.24 (-2.99%) | $3.34 | $3.23 | 9.93 K | $122.12 M |
| 02/18/2026 | $3.31 | $3.29 (-0.6%) | $3.53 | $3.27 | 61.70 K | $124.00 M |
| 02/17/2026 | $3.46 | $3.29 (-4.91%) | $3.46 | $3.10 | 67.83 K | $124.00 M |
| 02/13/2026 | $2.76 | $3.25 (17.75%) | $3.26 | $2.76 | 133.80 K | $122.50 M |
| 02/12/2026 | $3.10 | $2.85 (-8.06%) | $3.11 | $2.70 | 73.23 K | $107.42 M |
| 02/11/2026 | $2.96 | $3.10 (4.73%) | $3.10 | $2.86 | 58.16 K | $116.84 M |
| 02/10/2026 | $2.62 | $2.98 (13.74%) | $3.04 | $2.61 | 153.37 K | $112.32 M |
| 02/09/2026 | $2.65 | $2.67 (0.75%) | $2.76 | $2.51 | 38.20 K | $100.63 M |
| 02/06/2026 | $2.56 | $2.63 (2.73%) | $2.79 | $2.41 | 294.60 K | $99.13 M |
| 02/05/2026 | $2.82 | $2.54 (-9.93%) | $2.91 | $2.47 | 43.10 K | $95.73 M |
| 02/04/2026 | $2.98 | $2.84 (-4.7%) | $3.10 | $2.74 | 147.63 K | $107.04 M |
| 02/03/2026 | $2.99 | $2.95 (-1.34%) | $3.19 | $2.74 | 102.80 K | $111.19 M |
| 02/02/2026 | $2.72 | $2.94 (8.09%) | $3.16 | $2.30 | 327.00 K | $110.81 M |
| 01/30/2026 | $2.90 | $2.75 (-5.17%) | $2.92 | $2.43 | 182.50 K | $103.65 M |
| 01/29/2026 | $2.75 | $2.91 (5.82%) | $2.94 | $2.59 | 226.53 K | $109.68 M |
| 01/28/2026 | $2.38 | $2.77 (16.39%) | $2.87 | $2.38 | 196.70 K | $104.40 M |
| 01/27/2026 | $2.48 | $2.49 (0.4%) | $2.56 | $2.29 | 147.70 K | $93.85 M |
| 01/26/2026 | $2.44 | $2.45 (0.41%) | $2.66 | $2.05 | 247.39 K | $92.34 M |
| 01/23/2026 | $2.03 | $2.49 (22.66%) | $2.92 | $2.00 | 1.99 M | $93.85 M |
| 01/22/2026 | $1.69 | $2.03 (20.12%) | $2.05 | $1.69 | 606.30 K | $76.51 M |
| 01/21/2026 | $1.93 | $1.69 (-12.44%) | $1.93 | $1.69 | 34.74 K | $63.70 M |
| 01/20/2026 | $1.90 | $1.87 (-1.58%) | $1.93 | $1.87 | 17.33 K | $70.48 M |
| 01/16/2026 | $1.88 | $1.96 (4.26%) | $1.98 | $1.88 | 53.80 K | $73.87 M |
| 01/15/2026 | $1.80 | $1.92 (6.67%) | $1.92 | $1.76 | 72.20 K | $72.37 M |
| 01/14/2026 | $1.66 | $1.80 (8.43%) | $1.80 | $1.66 | 45.64 K | $67.84 M |
| 01/13/2026 | $1.63 | $1.70 (4.29%) | $1.71 | $1.58 | 23.91 K | $64.07 M |
| 01/12/2026 | $1.64 | $1.59 (-3.05%) | $1.70 | $1.54 | 156.80 K | $59.93 M |
| 01/09/2026 | $1.69 | $1.53 (-9.47%) | $1.75 | $1.50 | 61.02 K | $57.67 M |
| 01/08/2026 | $1.68 | $1.65 (-1.79%) | $1.75 | $1.63 | 61.34 K | $62.19 M |
| 01/07/2026 | $1.82 | $1.68 (-7.69%) | $1.82 | $1.64 | 68.01 K | $63.32 M |
| 01/06/2026 | $1.76 | $1.82 (3.41%) | $1.83 | $1.76 | 32.10 K | $68.60 M |
| 01/05/2026 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.75 | 26.30 K | $67.09 M |
| 01/02/2026 | $1.87 | $1.84 (-1.6%) | $1.87 | $1.78 | 5.30 K | $69.35 M |
| 12/31/2025 | $1.81 | $1.89 (4.42%) | $1.90 | $1.80 | 51.20 K | $71.24 M |
| 12/30/2025 | $1.74 | $1.82 (4.6%) | $1.85 | $1.74 | 19.64 K | $68.60 M |
| 12/29/2025 | $1.80 | $1.79 (-0.56%) | $1.89 | $1.77 | 57.00 K | $67.47 M |
| 12/26/2025 | $1.83 | $1.78 (-2.73%) | $1.84 | $1.76 | 14.70 K | $67.09 M |
| 12/24/2025 | $1.82 | $1.85 (1.65%) | $1.85 | $1.82 | 2.70 K | $69.73 M |
| 12/23/2025 | $1.88 | $1.85 (-1.6%) | $1.93 | $1.82 | 19.92 K | $69.73 M |
| 12/22/2025 | $1.76 | $1.88 (6.82%) | $1.88 | $1.76 | 39.24 K | $70.86 M |
| 12/19/2025 | $1.79 | $1.82 (1.68%) | $1.90 | $1.79 | 19.80 K | $68.60 M |
| 12/18/2025 | $1.83 | $1.83 (0%) | $1.86 | $1.80 | 20.95 K | $68.97 M |
| 12/17/2025 | $1.90 | $1.86 (-2.11%) | $1.90 | $1.72 | 53.60 K | $70.10 M |
| 12/16/2025 | $1.84 | $1.90 (3.26%) | $1.92 | $1.69 | 185.41 K | $71.61 M |
| 12/15/2025 | $1.72 | $1.67 (-2.91%) | $1.76 | $1.61 | 48.20 K | $62.94 M |
| 12/12/2025 | $1.76 | $1.75 (-0.57%) | $1.82 | $1.70 | 80.90 K | $65.96 M |
| 12/11/2025 | $1.76 | $1.76 (0%) | $1.91 | $1.60 | 37.91 K | $66.34 M |
| 12/10/2025 | $1.96 | $1.81 (-7.65%) | $1.98 | $1.71 | 144.60 K | $68.22 M |
| 12/09/2025 | $2.00 | $1.91 (-4.5%) | $2.00 | $1.90 | 13.21 K | $71.99 M |
| 12/08/2025 | $1.99 | $1.99 (0%) | $2.07 | $1.95 | 18.90 K | $75.00 M |
| 12/05/2025 | $2.04 | $1.99 (-2.45%) | $2.05 | $1.95 | 124.80 K | $75.00 M |
| 12/04/2025 | $1.99 | $1.97 (-1.01%) | $2.04 | $1.92 | 42.80 K | $74.25 M |
| 12/03/2025 | $2.03 | $2.06 (1.48%) | $2.06 | $2.00 | 49.14 K | $77.64 M |
| 12/02/2025 | $1.96 | $1.99 (1.53%) | $1.99 | $1.90 | 46.30 K | $75.00 M |
| 12/01/2025 | $2.00 | $1.88 (-6%) | $2.07 | $1.86 | 63.10 K | $70.86 M |
| 11/28/2025 | $2.14 | $2.01 (-6.07%) | $2.14 | $2.00 | 38.80 K | $75.76 M |
| 11/26/2025 | $2.02 | $2.12 (4.95%) | $2.14 | $1.90 | 173.77 K | $79.90 M |
| 11/25/2025 | $1.97 | $1.99 (1.02%) | $2.05 | $1.78 | 255.80 K | $75.00 M |
| 11/24/2025 | $2.00 | $1.90 (-5%) | $2.00 | $1.80 | 81.20 K | $71.61 M |
| 11/21/2025 | $1.74 | $1.80 (3.45%) | $1.87 | $1.74 | 3.29 M | $67.84 M |
| 11/20/2025 | $1.82 | $1.77 (-2.75%) | $1.88 | $1.74 | 79.10 K | $66.71 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.
