5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
+445.00%
3 MONTH PERFORMANCE
+571.92%
6 MONTH PERFORMANCE
+477.06%
YEAR-TO-DATE PERFORMANCE
+590.85%
1 YEAR PERFORMANCE
+343.89%
Adlai Nortye Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.86 | $9.81 (-0.49%) | $9.98 | $9.65 | 199.03 K | $104.40 M |
| 02/17/2026 | $9.22 | $9.62 (4.34%) | $9.95 | $9.22 | 350.48 K | $102.37 M |
| 02/13/2026 | $9.64 | $9.51 (-1.35%) | $10.15 | $9.31 | 287.80 K | $101.20 M |
| 02/12/2026 | $9.32 | $9.65 (3.54%) | $10.12 | $9.32 | 179.32 K | $102.69 M |
| 02/11/2026 | $9.74 | $9.29 (-4.62%) | $9.87 | $9.26 | 222.43 K | $98.86 M |
| 02/10/2026 | $9.99 | $9.74 (-2.5%) | $10.09 | $9.33 | 193.05 K | $103.65 M |
| 02/09/2026 | $10.00 | $10.12 (1.2%) | $10.77 | $9.84 | 173.84 K | $107.70 M |
| 02/06/2026 | $10.14 | $10.01 (-1.28%) | $10.14 | $9.12 | 414.45 K | $106.52 M |
| 02/05/2026 | $10.03 | $10.14 (1.1%) | $10.50 | $9.28 | 534.52 K | $107.91 M |
| 02/04/2026 | $10.00 | $10.08 (0.8%) | $11.45 | $9.60 | 1.04 M | $107.27 M |
| 02/03/2026 | $10.25 | $9.40 (-8.29%) | $12.09 | $9.35 | 4.91 M | $100.03 M |
| 02/02/2026 | $8.43 | $9.27 (9.96%) | $9.99 | $7.68 | 788.80 K | $98.65 M |
| 01/30/2026 | $9.12 | $10.63 (16.56%) | $11.05 | $6.58 | 7.67 M | $113.12 M |
| 01/29/2026 | $3.54 | $6.53 (84.46%) | $6.53 | $3.48 | 10.30 M | $69.49 M |
| 01/28/2026 | $3.55 | $3.47 (-2.25%) | $4.00 | $3.26 | 201.01 K | $36.93 M |
| 01/27/2026 | $3.23 | $3.60 (11.46%) | $3.86 | $3.17 | 324.60 K | $38.31 M |
| 01/26/2026 | $2.43 | $3.20 (31.69%) | $3.29 | $2.43 | 208.60 K | $34.05 M |
| 01/23/2026 | $1.99 | $2.63 (32.16%) | $2.66 | $1.99 | 171.03 K | $27.99 M |
| 01/22/2026 | $1.85 | $2.04 (10.27%) | $2.05 | $1.85 | 82.74 K | $21.71 M |
| 01/21/2026 | $1.79 | $1.85 (3.35%) | $1.92 | $1.78 | 42.10 K | $19.69 M |
| 01/20/2026 | $1.63 | $1.85 (13.5%) | $1.93 | $1.63 | 65.75 K | $19.69 M |
| 01/16/2026 | $1.66 | $1.80 (8.43%) | $1.85 | $1.66 | 112.31 K | $19.16 M |
| 01/15/2026 | $1.62 | $1.68 (3.7%) | $1.70 | $1.62 | 30.90 K | $17.88 M |
| 01/14/2026 | $1.60 | $1.61 (0.63%) | $1.68 | $1.55 | 67.21 K | $17.13 M |
| 01/13/2026 | $1.54 | $1.65 (7.14%) | $1.71 | $1.54 | 51.16 K | $17.56 M |
| 01/12/2026 | $1.55 | $1.59 (2.58%) | $1.59 | $1.48 | 78.66 K | $16.92 M |
| 01/09/2026 | $1.52 | $1.60 (5.26%) | $1.72 | $1.52 | 90.41 K | $17.03 M |
| 01/08/2026 | $1.46 | $1.47 (0.68%) | $1.48 | $1.45 | 68.69 K | $15.64 M |
| 01/07/2026 | $1.49 | $1.43 (-4.03%) | $1.53 | $1.35 | 105.00 K | $15.22 M |
| 01/06/2026 | $1.32 | $1.46 (10.61%) | $1.47 | $1.32 | 58.70 K | $15.54 M |
| 01/05/2026 | $1.40 | $1.40 (0%) | $1.45 | $1.34 | 158.46 K | $14.90 M |
| 01/02/2026 | $1.42 | $1.38 (-2.82%) | $1.48 | $1.38 | 133.00 K | $14.69 M |
| 12/31/2025 | $1.48 | $1.42 (-4.05%) | $1.53 | $1.34 | 183.70 K | $15.11 M |
| 12/30/2025 | $1.65 | $1.49 (-9.7%) | $1.76 | $1.32 | 609.61 K | $15.86 M |
| 12/29/2025 | $2.00 | $1.80 (-10%) | $2.01 | $1.17 | 23.64 M | $19.16 M |
| 12/26/2025 | $1.54 | $1.64 (6.49%) | $1.74 | $1.54 | 70.93 K | $17.45 M |
| 12/24/2025 | $1.50 | $1.53 (2%) | $1.55 | $1.46 | 11.90 K | $16.28 M |
| 12/23/2025 | $1.41 | $1.52 (7.8%) | $1.61 | $1.41 | 22.95 K | $16.18 M |
| 12/22/2025 | $1.42 | $1.53 (7.75%) | $1.53 | $1.42 | 15.51 K | $16.28 M |
| 12/19/2025 | $1.48 | $1.52 (2.7%) | $1.55 | $1.42 | 14.10 K | $16.18 M |
| 12/18/2025 | $1.62 | $1.55 (-4.32%) | $1.63 | $1.49 | 5.83 K | $16.49 M |
| 12/17/2025 | $1.64 | $1.65 (0.61%) | $1.65 | $1.42 | 51.85 K | $17.56 M |
| 12/16/2025 | $1.54 | $1.64 (6.49%) | $1.70 | $1.51 | 35.50 K | $17.45 M |
| 12/15/2025 | $1.42 | $1.49 (4.93%) | $1.50 | $1.41 | 14.27 K | $15.86 M |
| 12/12/2025 | $1.36 | $1.38 (1.47%) | $1.41 | $1.31 | 46.40 K | $14.69 M |
| 12/11/2025 | $1.22 | $1.28 (4.92%) | $1.39 | $1.22 | 46.40 K | $13.62 M |
| 12/10/2025 | $1.12 | $1.20 (7.14%) | $1.27 | $1.12 | 111.90 K | $12.77 M |
| 12/09/2025 | $1.01 | $1.10 (8.91%) | $1.10 | $0.88 | 110.72 K | $11.71 M |
| 12/08/2025 | $1.03 | $0.88 (-14.56%) | $1.15 | $0.88 | 33.10 K | $9.36 M |
| 12/05/2025 | $1.24 | $1.01 (-18.55%) | $1.33 | $1.00 | 57.94 K | $10.75 M |
| 12/04/2025 | $1.43 | $1.20 (-16.08%) | $1.49 | $1.20 | 22.73 K | $12.77 M |
| 12/03/2025 | $1.40 | $1.36 (-2.86%) | $1.49 | $1.36 | 9.80 K | $14.47 M |
| 12/02/2025 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.45 | 3.80 K | $15.43 M |
| 12/01/2025 | $1.45 | $1.47 (1.38%) | $1.59 | $1.40 | 15.34 K | $15.64 M |
| 11/28/2025 | $1.38 | $1.59 (15.22%) | $1.59 | $1.37 | 16.74 K | $16.92 M |
| 11/26/2025 | $1.48 | $1.38 (-6.76%) | $1.48 | $1.32 | 3.44 K | $14.69 M |
| 11/25/2025 | $1.47 | $1.39 (-5.44%) | $1.49 | $1.37 | 7.53 K | $14.79 M |
| 11/24/2025 | $1.39 | $1.41 (1.44%) | $1.55 | $1.37 | 18.10 K | $15.01 M |
| 11/21/2025 | $1.34 | $1.35 (0.75%) | $1.49 | $1.34 | 3.43 K | $14.37 M |
| 11/20/2025 | $1.48 | $1.43 (-3.38%) | $1.54 | $1.35 | 12.61 K | $15.22 M |
| 11/19/2025 | $1.51 | $1.46 (-3.31%) | $1.56 | $1.45 | 7.50 K | $15.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
