ADAG Historical Stock Prices & CSV Downloads

Adagene Inc. (ADAG), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	2.67	2.69	2.46	2.51	2.51	79,700
Oct 29, 2026	2.65	2.72	2.60	2.68	2.68	172,600
Oct 28, 2026	2.75	2.78	2.61	2.67	2.67	235,900
Oct 27, 2026	2.48	2.67	2.44	2.58	2.58	189,200
Oct 26, 2026	2.42	2.55	2.34	2.49	2.49	91,200
Oct 23, 2026	2.43	2.57	2.30	2.41	2.41	167,200
Oct 22, 2026	2.24	2.51	2.24	2.44	2.44	244,200
Oct 21, 2026	2.55	2.55	2.39	2.41	2.41	96,500
Oct 20, 2026	2.30	2.50	2.30	2.50	2.50	92,700
Oct 19, 2026	2.04	2.29	2.01	2.29	2.29	308,800
Oct 16, 2026	2.40	2.40	2.01	2.06	2.06	379,600
Oct 15, 2026	2.31	2.42	2.26	2.40	2.40	552,500
Oct 14, 2026	2.35	2.50	2.25	2.29	2.29	898,900
Oct 13, 2026	2.73	2.73	2.44	2.46	2.46	228,500
Oct 12, 2026	2.77	2.86	2.68	2.74	2.74	216,500
Oct 9, 2026	2.76	2.87	2.63	2.76	2.76	1,649,300
Oct 8, 2026	2.80	3.10	2.71	2.78	2.78	240,500
Oct 7, 2026	2.90	3.10	2.79	2.81	2.81	173,100
Oct 6, 2026	2.82	3.02	2.82	2.93	2.93	213,500
Oct 5, 2026	2.84	2.87	2.67	2.80	2.80	325,700
Oct 2, 2026	2.96	3.00	2.80	2.85	2.85	298,000
Oct 1, 2026	3.12	3.12	2.92	2.93	2.93	278,300
Sep 30, 2026	3.18	3.35	3.00	3.20	3.20	254,300
Sep 29, 2026	3.20	3.47	2.98	3.21	3.21	492,300
Sep 28, 2026	2.94	3.21	2.87	3.20	3.20	528,400

Historical stock data.