Adagene Inc. (ADAG) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -2.5%
- 3M
- +0.3%
- YTD
- +94.0%
- 1Y
- +82.1%
- 3Y
- +42.3%
- 5Y
- -23.5%
Loading 10-year price history...
ADAG Historical Performance
ADAG Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -73.1%
- 2022 annual price return
- -83.5%
- 2023 annual price return
- +52.0%
- 2024 annual price return
- +1.5%
- 2025 annual price return
- -8.3%
- 2026 annual price return
- +60.9%
ADAG Stock Price Trajectory (2021–2026)
As of June 13, 2026, Adagene Inc. (ADAG) trades at $3.57, representing a +82.1% return over the past year. The stock has delivered a -73.7% total return over five years (-23.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $31.83 on February 11, 2021. From this peak, ADAG has corrected -88.8%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ZLAB (-60.3% 1Y), BCAB (-82.0% 1Y), and IMVT (+110.9% 1Y), ADAG has underperformed the peer group average. Compare ADAG vs ZLAB →
ADAG Historical Price Data · from 2021
Rows 1–50 of 1,343| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-12 | 3.60 | 3.67 | 3.48 | 3.57 | 246K | -0.28% |
| 2026-06-11 | 3.37 | 3.69 | 3.35 | 3.58 | 414K | +7.83% |
| 2026-06-10 | 3.35 | 3.43 | 3.26 | 3.32 | 101K | -2.35% |
| 2026-06-09 | 3.28 | 3.55 | 3.16 | 3.40 | 102K | +4.29% |
| 2026-06-08 | 3.36 | 3.39 | 3.23 | 3.26 | 82K | -1.81% |
| 2026-06-05 | 3.56 | 3.56 | 3.16 | 3.32 | 28K | -5.95% |
| 2026-06-04 | 3.47 | 3.60 | 3.39 | 3.53 | 253K | +2.02% |
| 2026-06-03 | 3.33 | 3.49 | 3.31 | 3.46 | 47K | +2.06% |
| 2026-06-02 | 3.80 | 3.80 | 3.38 | 3.39 | 175K | -10.32% |
| 2026-06-01 | 3.93 | 3.93 | 3.66 | 3.78 | 43K | -4.79% |
| 2026-05-29 | 3.93 | 4.20 | 3.80 | 3.97 | 553K | +0.76% |
| 2026-05-28 | 3.92 | 4.26 | 3.72 | 3.94 | 234K | -1.50% |
| 2026-05-27 | 3.66 | 4.03 | 3.65 | 4.00 | 362K | +7.53% |
| 2026-05-26 | 3.61 | 3.77 | 3.56 | 3.72 | 322K | -0.80% |
| 2026-05-22 | 3.44 | 3.95 | 3.40 | 3.75 | 0 | -1.06% |
| 2026-05-21 | 3.28 | 3.83 | 3.26 | 3.79 | 147K | +9.86% |
| 2026-05-20 | 3.21 | 3.45 | 3.21 | 3.45 | 45K | +1.47% |
| 2026-05-19 | 3.37 | 3.44 | 3.13 | 3.40 | 33K | +0.29% |
| 2026-05-18 | 3.45 | 3.57 | 3.29 | 3.39 | 132K | -3.14% |
| 2026-05-15 | 3.60 | 3.65 | 3.45 | 3.50 | 23K | -4.37% |
| 2026-05-14 | 3.50 | 3.69 | 3.50 | 3.66 | 2K | -1.08% |
| 2026-05-13 | 3.70 | 3.73 | 3.59 | 3.70 | 29K | +1.09% |
| 2026-05-12 | 3.69 | 3.70 | 3.56 | 3.66 | 31K | -3.43% |
| 2026-05-11 | 3.38 | 3.81 | 3.38 | 3.79 | 81K | +2.71% |
| 2026-05-08 | 3.62 | 3.69 | 3.53 | 3.69 | 103K | +3.07% |
| 2026-05-07 | 3.63 | 3.68 | 3.55 | 3.58 | 68K | -0.83% |
| 2026-05-06 | 3.37 | 3.75 | 3.26 | 3.61 | 127K | -0.28% |
| 2026-05-05 | 3.56 | 3.69 | 3.56 | 3.62 | 37K | -1.09% |
| 2026-05-04 | 3.67 | 3.76 | 3.54 | 3.66 | 195K | -4.19% |
| 2026-05-01 | 3.63 | 3.88 | 3.58 | 3.82 | 150K | +3.80% |
| 2026-04-30 | 3.55 | 3.74 | 3.43 | 3.68 | 67K | +3.66% |
| 2026-04-29 | 3.45 | 3.58 | 3.21 | 3.55 | 386K | +0.57% |
| 2026-04-28 | 3.48 | 3.58 | 3.40 | 3.53 | 140K | -0.84% |
| 2026-04-27 | 3.67 | 3.84 | 3.51 | 3.56 | 92K | -3.52% |
| 2026-04-24 | 3.70 | 3.75 | 3.62 | 3.69 | 101K | -1.34% |
| 2026-04-23 | 3.79 | 3.80 | 3.71 | 3.74 | 94K | -1.06% |
| 2026-04-22 | 3.79 | 3.86 | 3.73 | 3.78 | 118K | -0.53% |
| 2026-04-21 | 3.89 | 4.00 | 3.73 | 3.80 | 295K | -2.31% |
| 2026-04-20 | 3.95 | 4.10 | 3.85 | 3.89 | 588K | -2.02% |
| 2026-04-17 | 3.87 | 4.02 | 3.73 | 3.97 | 279K | +3.12% |
| 2026-04-16 | 3.89 | 3.90 | 3.73 | 3.85 | 284K | +0.79% |
| 2026-04-15 | 3.88 | 3.89 | 3.80 | 3.82 | 363K | +0.26% |
| 2026-04-14 | 3.83 | 4.00 | 3.80 | 3.81 | 250K | -0.78% |
| 2026-04-13 | 3.90 | 4.03 | 3.78 | 3.84 | 452K | +1.05% |
| 2026-04-10 | 3.80 | 3.99 | 3.56 | 3.80 | 298K | -1.17% |
| 2026-04-09 | 4.00 | 4.05 | 3.53 | 3.85 | 622K | -3.88% |
| 2026-04-08 | 4.67 | 4.67 | 3.83 | 4.00 | 966K | -9.71% |
| 2026-04-07 | 4.23 | 4.75 | 4.18 | 4.43 | 437K | +2.55% |
| 2026-04-06 | 4.25 | 4.37 | 3.90 | 4.32 | 499K | +8.27% |
| 2026-04-02 | 3.95 | 4.60 | 3.81 | 3.99 | 1.23M | -13.45% |
What if you invested $1,000 in ADAG 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in ADAG be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs ADAG Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationADAG vs LLY — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Eli Lilly and Company.
Compare NowADAG — Frequently Asked Questions
Quick answers to the most common questions about buying ADAG stock.
How has ADAG stock performed recently?
ADAG returned +82.1% over the past year, beating its 5-year annualized CAGR of -23.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ADAG's all-time high price?
Adagene Inc. reached $31.83 on 2021-02-11. The 52-week high is $4.75. Current 1-year return of +82.1% places the stock closer to historical peaks.
Where can I download ADAG historical price data?
This page provides ADAG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.