$0.311
-0.0145 (-4.46%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.310 | $0.390 | Monday, 17th Nov 2025 ADIL stock ended at $0.311. This is 4.46% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 6.25% from a day low at $0.310 to a day high of $0.330. |
| 90 days | $0.310 | $0.430 | |
| 52 weeks | $0.220 | $1.30 |
Historical Adial Pharmaceuticals Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $0.325 | $0.330 | $0.310 | $0.311 | 177 246 |
| Nov 14, 2025 | $0.313 | $0.330 | $0.310 | $0.325 | 351 383 |
| Nov 13, 2025 | $0.320 | $0.329 | $0.314 | $0.319 | 206 566 |
| Nov 12, 2025 | $0.346 | $0.350 | $0.324 | $0.329 | 183 118 |
| Nov 11, 2025 | $0.325 | $0.336 | $0.319 | $0.332 | 179 491 |
| Nov 10, 2025 | $0.326 | $0.326 | $0.319 | $0.323 | 235 261 |
| Nov 07, 2025 | $0.321 | $0.327 | $0.313 | $0.326 | 249 411 |
| Nov 06, 2025 | $0.335 | $0.341 | $0.325 | $0.327 | 203 565 |
| Nov 05, 2025 | $0.336 | $0.342 | $0.322 | $0.333 | 335 305 |
| Nov 04, 2025 | $0.331 | $0.334 | $0.325 | $0.325 | 431 390 |
| Nov 03, 2025 | $0.350 | $0.350 | $0.334 | $0.345 | 384 997 |
| Oct 31, 2025 | $0.350 | $0.356 | $0.337 | $0.350 | 402 218 |
| Oct 30, 2025 | $0.350 | $0.369 | $0.340 | $0.357 | 766 719 |
| Oct 29, 2025 | $0.368 | $0.370 | $0.346 | $0.350 | 626 382 |
| Oct 28, 2025 | $0.350 | $0.381 | $0.350 | $0.377 | 735 059 |
| Oct 27, 2025 | $0.360 | $0.376 | $0.355 | $0.365 | 652 273 |
| Oct 24, 2025 | $0.360 | $0.365 | $0.348 | $0.363 | 505 326 |
| Oct 23, 2025 | $0.356 | $0.364 | $0.346 | $0.359 | 487 469 |
| Oct 22, 2025 | $0.390 | $0.390 | $0.345 | $0.356 | 621 755 |
| Oct 21, 2025 | $0.369 | $0.370 | $0.350 | $0.357 | 389 722 |
| Oct 20, 2025 | $0.389 | $0.389 | $0.347 | $0.363 | 547 921 |
| Oct 17, 2025 | $0.373 | $0.380 | $0.352 | $0.360 | 259 593 |
| Oct 16, 2025 | $0.390 | $0.396 | $0.357 | $0.372 | 462 913 |
| Oct 15, 2025 | $0.380 | $0.408 | $0.374 | $0.386 | 992 714 |
| Oct 14, 2025 | $0.379 | $0.379 | $0.340 | $0.373 | 968 999 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ADIL stock historical prices to predict future price movements?
Trend Analysis: Examine the ADIL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ADIL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ADIL