NASDAQ:ADAG | Historical Stock Price | Adagene Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-02-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.86$1.76$3.62$7.44$15.31$31.492021-02-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.93$1.9334,600——
2023-12-28$1.72$1.7253,200——
2023-12-27$1.66$1.665,400——
2023-12-26$1.67$1.671,500——
2023-12-22$1.68$1.6811,300——
2023-12-21$1.69$1.6918,800——
2023-12-20$1.80$1.8055,000——
2023-12-19$1.48$1.488,000——
2023-12-18$1.47$1.4733,800——
2023-12-15$1.53$1.53114,500——
2023-12-14$1.69$1.6917,700——
2023-12-13$1.75$1.7515,400——
2023-12-12$1.80$1.8011,800——
2023-12-11$1.80$1.8027,900——
2023-12-08$1.88$1.8826,600——
2023-12-07$1.80$1.8042,200——
2023-12-06$1.92$1.92145,300——
2023-12-05$1.68$1.6813,300——
2023-12-04$1.62$1.6227,900——
2023-12-01$1.52$1.5215,000——
2023-11-30$1.75$1.7556,700——
2023-11-29$1.47$1.4728,200——
2023-11-28$1.46$1.4615,000——
2023-11-27$1.44$1.445,800——
2023-11-24$1.44$1.446,000——
2023-11-22$1.43$1.4311,000——
2023-11-21$1.35$1.355,300——
2023-11-20$1.37$1.377,300——
2023-11-17$1.37$1.3711,700——
2023-11-16$1.37$1.376,200——
2023-11-15$1.36$1.361,700——
2023-11-14$1.37$1.375,600——
2023-11-13$1.36$1.361,800——
2023-11-10$1.44$1.445,500——
2023-11-09$1.36$1.36800——
2023-11-08$1.39$1.3914,900——
2023-11-07$1.35$1.351,800——
2023-11-06$1.35$1.352,000——
2023-11-03$1.35$1.3515,800——
2023-11-02$1.35$1.354,900——
2023-11-01$1.32$1.321,000——
2023-10-31$1.36$1.36600——
2023-10-30$1.31$1.312,400——
2023-10-27$1.36$1.361,200——
2023-10-26$1.34$1.341,200——
2023-10-25$1.37$1.372,500——
2023-10-24$1.35$1.357,000——
2023-10-23$1.44$1.444,800——
2023-10-20$1.40$1.402,100——
2023-10-19$1.40$1.407,600——
2023-10-18$1.35$1.352,600——
2023-10-17$1.34$1.347,200——
2023-10-16$1.38$1.387,200——
2023-10-13$1.41$1.413,600——
2023-10-12$1.40$1.4031,900——
2023-10-11$1.49$1.4919,900——
2023-10-10$1.47$1.4753,700——
2023-10-09$1.83$1.83138,400——
2023-10-06$1.67$1.67251,900——
2023-10-05$1.41$1.4117,600——
2023-10-04$1.50$1.507,400——
2023-10-03$1.51$1.5127,100——
2023-10-02$1.43$1.4324,000——
2023-09-29$1.53$1.531,100——
2023-09-28$1.47$1.477,300——
2023-09-27$1.52$1.5219,400——
2023-09-26$1.38$1.3810,800——
2023-09-25$1.26$1.267,100——
2023-09-22$1.29$1.297,200——
2023-09-21$1.33$1.3312,200——
2023-09-20$1.42$1.42700——
2023-09-19$1.40$1.406,600——
2023-09-18$1.42$1.421,800——
2023-09-15$1.41$1.418,700——
2023-09-14$1.38$1.383,600——
2023-09-13$1.40$1.400——
2023-09-12$1.40$1.405,300——
2023-09-11$1.44$1.4415,900——
2023-09-08$1.45$1.4526,000——
2023-09-07$1.40$1.4011,000——
2023-09-06$1.36$1.364,500——
2023-09-05$1.32$1.326,700——
2023-09-01$1.38$1.386,200——
2023-08-31$1.36$1.3645,500——
2023-08-30$1.18$1.183,400——
2023-08-29$1.18$1.18300——
2023-08-28$1.18$1.184,700——
2023-08-25$1.21$1.211,100——
2023-08-24$1.23$1.230——
2023-08-23$1.23$1.2311,600——
2023-08-22$1.20$1.20800——
2023-08-21$1.19$1.196,200——
2023-08-18$1.15$1.1548,300——
2023-08-17$1.32$1.322,600——
2023-08-16$1.32$1.3224,600——
2023-08-15$1.33$1.3317,400——
2023-08-14$1.29$1.293,500——
2023-08-11$1.34$1.346,900——
2023-08-10$1.28$1.2810,400——
2023-08-09$1.33$1.3311,400——
2023-08-08$1.34$1.342,000——
2023-08-07$1.39$1.3923,100——
2023-08-04$1.35$1.356,000——
2023-08-03$1.35$1.352,200——
2023-08-02$1.35$1.3518,700——
2023-08-01$1.36$1.3610,700——
2023-07-31$1.36$1.365,100——
2023-07-28$1.37$1.3712,100——
2023-07-27$1.40$1.405,400——
2023-07-26$1.37$1.3729,100——
2023-07-25$1.33$1.336,700——
2023-07-24$1.31$1.3113,300——
2023-07-21$1.37$1.3718,500——
2023-07-20$1.33$1.3323,400——
2023-07-19$1.32$1.3221,900——
2023-07-18$1.37$1.3712,500——
2023-07-17$1.45$1.4518,800——
2023-07-14$1.46$1.468,800——
2023-07-13$1.57$1.575,500——
2023-07-12$1.55$1.5535,000——
2023-07-11$1.52$1.527,800——
2023-07-10$1.56$1.5624,200——
2023-07-07$1.60$1.6024,700——
2023-07-06$1.53$1.53110,500——
2023-07-05$1.30$1.3094,400——
2023-07-03$1.47$1.475,800——
2023-06-30$1.48$1.4816,800——
2023-06-29$1.50$1.5074,100——
2023-06-28$1.45$1.4593,800——
2023-06-27$1.46$1.46144,200——
2023-06-26$1.76$1.76219,400——
2023-06-23$1.35$1.35100,700——
2023-06-22$1.30$1.3049,500——
2023-06-21$1.18$1.185,000——
2023-06-20$1.21$1.2115,700——
2023-06-16$1.28$1.2815,300——
2023-06-15$1.38$1.3835,900——
2023-06-14$1.22$1.221,900——
2023-06-13$1.17$1.1716,800——
2023-06-12$1.24$1.2437,900——
2023-06-09$1.25$1.2540,800——
2023-06-08$1.35$1.35600——
2023-06-07$1.35$1.3520,700——
2023-06-06$1.36$1.361,100——
2023-06-05$1.33$1.336,500——
2023-06-02$1.33$1.334,100——
2023-06-01$1.32$1.328,900——
2023-05-31$1.32$1.324,200——
2023-05-30$1.32$1.3241,400——
2023-05-26$1.41$1.4116,000——
2023-05-25$1.35$1.3510,900——
2023-05-24$1.46$1.463,700——
2023-05-23$1.48$1.4810,200——
2023-05-22$1.50$1.502,700——
2023-05-19$1.49$1.494,100——
2023-05-18$1.51$1.5118,800——
2023-05-17$1.35$1.356,900——
2023-05-16$1.38$1.381,900——
2023-05-15$1.33$1.335,900——
2023-05-12$1.40$1.405,600——
2023-05-11$1.39$1.393,700——
2023-05-10$1.40$1.4025,900——
2023-05-09$1.31$1.313,900——
2023-05-08$1.33$1.333,000——
2023-05-05$1.34$1.3415,000——
2023-05-04$1.29$1.295,500——
2023-05-03$1.30$1.3030,900——
2023-05-02$1.33$1.338,800——
2023-05-01$1.33$1.334,900——
2023-04-28$1.31$1.315,900——
2023-04-27$1.29$1.299,800——
2023-04-26$1.36$1.363,600——
2023-04-25$1.30$1.306,800——
2023-04-24$1.39$1.394,500——
2023-04-21$1.41$1.416,900——
2023-04-20$1.48$1.486,800——
2023-04-19$1.46$1.465,300——
2023-04-18$1.40$1.407,100——
2023-04-17$1.45$1.4513,900——
2023-04-14$1.49$1.4912,100——
2023-04-13$1.43$1.4311,200——
2023-04-12$1.35$1.3515,300——
2023-04-11$1.35$1.3530,000——
2023-04-10$1.42$1.4211,000——
2023-04-06$1.48$1.482,800——
2023-04-05$1.36$1.362,200——
2023-04-04$1.37$1.3717,200——
2023-04-03$1.35$1.356,000——
2023-03-31$1.45$1.458,200——
2023-03-30$1.45$1.457,100——
2023-03-29$1.51$1.517,300——
2023-03-28$1.45$1.454,400——
2023-03-27$1.37$1.3717,700——
2023-03-24$1.50$1.501,700——
2023-03-23$1.52$1.525,700——
2023-03-22$1.54$1.544,800——
2023-03-21$1.55$1.556,000——
2023-03-20$1.55$1.55400——
2023-03-17$1.59$1.5912,600——
2023-03-16$1.60$1.6015,300——
2023-03-15$1.60$1.6013,000——
2023-03-14$1.43$1.4324,300——
2023-03-13$1.36$1.3632,500——
2023-03-10$1.35$1.3542,000——
2023-03-09$1.61$1.6114,500——
2023-03-08$1.71$1.718,000——
2023-03-07$1.71$1.7112,000——
2023-03-06$1.70$1.709,300——
2023-03-03$1.69$1.699,300——
2023-03-02$1.78$1.7811,400——
2023-03-01$1.81$1.813,600——
2023-02-28$1.66$1.6631,400——
2023-02-27$1.68$1.685,500——
2023-02-24$1.74$1.74800——
2023-02-23$1.69$1.6928,300——
2023-02-22$1.73$1.731,500——
2023-02-21$1.72$1.7222,600——
2023-02-17$1.86$1.866,200——
2023-02-16$1.87$1.872,500——
2023-02-15$1.89$1.894,000——
2023-02-14$1.87$1.875,200——
2023-02-13$1.88$1.8829,200——
2023-02-10$1.88$1.888,400——
2023-02-09$1.90$1.9022,700——
2023-02-08$1.86$1.8617,500——
2023-02-07$1.88$1.8817,300——
2023-02-06$1.87$1.8718,800——
2023-02-03$1.88$1.8822,300——
2023-02-02$1.84$1.8447,600——
2023-02-01$1.89$1.8910,200——
2023-01-31$1.92$1.9219,800——
2023-01-30$1.88$1.8829,500——
2023-01-27$1.95$1.9568,100——
2023-01-26$1.93$1.9319,100——
2023-01-25$1.87$1.8727,200——
2023-01-24$1.84$1.8442,800——
2023-01-23$1.84$1.8415,700——
2023-01-20$1.68$1.6811,000——
2023-01-19$1.66$1.6629,500——
2023-01-18$1.77$1.7725,900——
2023-01-17$1.81$1.8134,500——
2023-01-13$1.78$1.7849,000——
2023-01-12$1.83$1.8313,300——
2023-01-11$1.80$1.8046,800——
2023-01-10$1.89$1.89129,200——
2023-01-09$1.78$1.78151,000——
2023-01-06$1.60$1.60108,000——
2023-01-05$1.44$1.4417,600——
2023-01-04$1.37$1.3745,800——
2023-01-03$1.27$1.2731,800——