Adagene Inc. (ADAG) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +20.6%
- 3M
- -9.0%
- YTD
- +113.6%
- 1Y
- +101.5%
- 3Y
- +37.0%
- 5Y
- -20.9%
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 July 7, 2026, Adagene Inc. (ADAG) trades at $3.93, representing a +101.5% return over the past year. The stock has delivered a -69.1% total return over five years (-20.9% 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 -87.7%, currently trading 40% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ZLAB (-46.2% 1Y), BCAB (-76.3% 1Y), and IMVT (+135.1% 1Y), ADAG has underperformed the peer group average. Compare ADAG vs ZLAB →
ADAG Historical Price Data · from 2021
Rows 1–50 of 1,357| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 4.36 | 4.61 | 3.75 | 3.93 | 379K | -12.08% |
| 2026-07-02 | 4.67 | 4.67 | 4.41 | 4.47 | 81K | -6.49% |
| 2026-07-01 | 4.21 | 4.85 | 3.92 | 4.78 | 1.39M | +13.81% |
| 2026-06-30 | 4.22 | 4.49 | 4.15 | 4.20 | 414K | -0.71% |
| 2026-06-29 | 4.30 | 4.41 | 4.09 | 4.23 | 128K | +0.95% |
| 2026-06-26 | 4.17 | 4.43 | 4.08 | 4.19 | 0 | +1.70% |
| 2026-06-25 | 4.10 | 4.37 | 4.00 | 4.12 | 313K | -3.06% |
| 2026-06-24 | 3.94 | 4.33 | 3.51 | 4.25 | 786K | +6.78% |
| 2026-06-23 | 3.58 | 4.07 | 3.50 | 3.98 | 188K | +3.65% |
| 2026-06-22 | 3.99 | 4.00 | 3.78 | 3.84 | 252K | -2.54% |
| 2026-06-18 | 3.62 | 4.00 | 3.56 | 3.94 | 161K | +11.61% |
| 2026-06-17 | 3.30 | 3.69 | 3.30 | 3.53 | 142K | +0.57% |
| 2026-06-16 | 3.56 | 3.68 | 3.50 | 3.51 | 60K | -3.57% |
| 2026-06-15 | 3.62 | 3.70 | 3.59 | 3.64 | 18K | +1.96% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADAG — Frequently Asked Questions
Quick answers to the most common questions about buying ADAG stock.
How has ADAG stock performed recently?
ADAG returned +101.5% over the past year, beating its 5-year annualized CAGR of -20.9%. 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 $4.85. Current 1-year return of +101.5% 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.