Adial Pharmaceuticals, Inc - Common Stock (ADIL)

Historical Prices For Adial Pharmaceuticals, Inc - Common Stock (ADIL)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.36	0.36	0.35	0.36	511,969	0.36
10/23/2025	0.36	0.36	0.35	0.36	488,474	0.36
10/22/2025	0.39	0.39	0.34	0.36	644,586	0.36
10/21/2025	0.37	0.37	0.35	0.36	411,478	0.36
10/20/2025	0.39	0.39	0.35	0.36	572,277	0.36
10/17/2025	0.37	0.38	0.35	0.36	267,822	0.36
10/16/2025	0.40	0.40	0.36	0.37	480,165	0.37
10/15/2025	0.38	0.41	0.37	0.39	998,202	0.39
10/14/2025	0.38	0.38	0.34	0.37	977,357	0.37
10/13/2025	0.37	0.38	0.36	0.37	335,863	0.37
10/10/2025	0.42	0.42	0.36	0.38	1,224,406	0.38
10/09/2025	0.41	0.43	0.40	0.42	1,952,995	0.42
10/08/2025	0.39	0.40	0.38	0.40	426,898	0.40
10/07/2025	0.40	0.41	0.37	0.39	575,078	0.39
10/06/2025	0.41	0.41	0.39	0.40	541,808	0.40
10/03/2025	0.41	0.41	0.40	0.40	714,064	0.40
10/02/2025	0.39	0.40	0.38	0.40	1,082,294	0.40
10/01/2025	0.36	0.37	0.34	0.37	965,713	0.37
9/30/2025	0.34	0.36	0.33	0.35	890,852	0.35
9/29/2025	0.33	0.35	0.33	0.33	402,583	0.33
9/26/2025	0.34	0.36	0.33	0.34	604,146	0.34
9/25/2025	0.34	0.34	0.32	0.33	881,009	0.33
9/24/2025	0.35	0.35	0.34	0.35	680,716	0.35
9/23/2025	0.34	0.35	0.34	0.34	445,773	0.34
9/22/2025	0.35	0.36	0.34	0.34	460,747	0.34
9/19/2025	0.36	0.36	0.34	0.35	659,789	0.35
9/18/2025	0.35	0.36	0.35	0.35	778,507	0.35
9/17/2025	0.35	0.35	0.34	0.35	455,236	0.35
9/16/2025	0.37	0.37	0.34	0.35	1,701,783	0.35
9/15/2025	0.36	0.37	0.34	0.35	1,050,894	0.35
9/12/2025	0.35	0.38	0.35	0.35	1,049,271	0.35
9/11/2025	0.35	0.35	0.35	0.35	412,239	0.35
9/10/2025	0.36	0.36	0.35	0.35	301,113	0.35
9/09/2025	0.34	0.36	0.34	0.35	508,733	0.35
9/08/2025	0.34	0.35	0.34	0.35	363,687	0.35
9/05/2025	0.34	0.35	0.34	0.35	483,523	0.35
9/04/2025	0.36	0.37	0.34	0.35	760,326	0.35
9/03/2025	0.38	0.38	0.36	0.37	502,226	0.37
9/02/2025	0.39	0.39	0.37	0.38	252,733	0.38
8/29/2025	0.39	0.39	0.37	0.38	340,924	0.38
8/28/2025	0.39	0.39	0.38	0.39	354,798	0.39
8/27/2025	0.38	0.40	0.38	0.38	609,214	0.38
8/26/2025	0.38	0.38	0.37	0.38	254,608	0.38
8/25/2025	0.38	0.39	0.36	0.38	474,979	0.38
8/22/2025	0.37	0.39	0.36	0.38	699,808	0.38
8/21/2025	0.38	0.39	0.36	0.37	424,114	0.37
8/20/2025	0.38	0.39	0.36	0.37	332,334	0.37
8/19/2025	0.37	0.38	0.36	0.37	425,849	0.37
8/18/2025	0.39	0.40	0.36	0.38	1,328,897	0.38
8/15/2025	0.39	0.41	0.38	0.39	669,381	0.39
8/14/2025	0.38	0.40	0.38	0.39	843,787	0.39
8/13/2025	0.40	0.42	0.39	0.40	688,057	0.40
8/12/2025	0.37	0.40	0.37	0.40	585,681	0.40
8/11/2025	0.36	0.38	0.35	0.37	708,978	0.37
8/08/2025	0.38	0.40	0.37	0.38	1,049,584	0.38
8/07/2025	0.39	0.40	0.38	0.39	1,183,986	0.39
8/06/2025	0.44	0.46	0.40	0.41	1,912,241	0.41
8/05/2025	0.40	0.44	0.40	0.43	739,199	0.43
8/04/2025	0.40	0.43	0.40	0.42	1,310,256	0.42
8/01/2025	0.39	0.48	0.39	0.46	2,051,223	0.46
7/31/2025	0.46	0.47	0.42	0.44	2,466,161	0.44
7/30/2025	0.50	0.52	0.47	0.47	4,896,925	0.47
7/29/2025	0.74	0.76	0.45	0.61	21,074,671	0.61
7/28/2025	0.60	0.69	0.56	0.63	27,095,991	0.63
7/25/2025	0.47	0.52	0.47	0.51	2,430,041	0.51