Skip to main content
Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
1.000
-0.030 (-2.91%)
Feb 27, 2026, 4:00 PM EST - Market closed

Adagio Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.021.031.001.001.00-2.91%11,040
Feb 26, 20260.991.100.991.031.033.78%44,853
Feb 25, 20261.051.050.990.990.99-0.27%51,581
Feb 24, 20261.001.070.991.001.001.03%67,372
Feb 23, 20260.991.020.990.990.990.01%9,220
Feb 20, 20260.991.010.990.990.99-0.62%14,205
Feb 19, 20261.021.070.980.990.990.82%67,190
Feb 18, 20261.011.010.980.980.980.31%28,391
Feb 17, 20260.991.010.970.980.98-0.51%12,364
Feb 13, 20261.091.130.980.990.99-1.50%35,313
Feb 12, 20261.041.040.981.001.00-0.99%13,851
Feb 11, 20261.001.060.981.011.01-30,057
Feb 10, 20260.991.090.971.011.012.49%26,834
Feb 9, 20261.061.060.980.990.99-0.45%73,527
Feb 6, 20261.041.050.990.990.99-1.98%21,431
Feb 5, 20261.031.191.011.011.01-1.94%140,816
Feb 4, 20261.081.081.011.031.030.98%54,374
Feb 3, 20261.051.081.001.021.02-0.97%103,731
Feb 2, 20261.001.081.001.031.033.00%57,277
Jan 30, 20261.001.040.971.001.00-44,814
Jan 29, 20260.981.010.951.001.00-64,355
Jan 28, 20261.001.060.971.001.00-95,855
Jan 27, 20261.051.070.961.001.00-2.91%49,251
Jan 26, 20261.071.121.021.031.03-4.63%56,345
Jan 23, 20260.941.120.941.081.0816.13%148,810
Jan 22, 20260.880.970.880.930.935.68%44,157
Jan 21, 20260.870.920.870.880.881.03%25,047
Jan 20, 20260.840.910.840.870.87-4.29%81,635
Jan 16, 20260.920.940.880.910.91-2.14%31,630
Jan 15, 20260.840.950.840.930.935.80%83,227
Jan 14, 20260.880.900.840.880.88-0.35%123,070
Jan 13, 20260.940.940.880.880.88-5.97%64,544
Jan 12, 20260.951.020.880.940.94-3.32%41,737
Jan 9, 20260.950.980.880.970.971.71%80,535
Jan 8, 20260.920.950.820.950.951.75%497,597
Jan 7, 20261.021.050.910.940.94-5.39%300,792
Jan 6, 20261.011.090.980.990.99-3.80%144,895
Jan 5, 20261.091.100.981.031.03-4.63%143,987
Jan 2, 20261.031.081.001.081.083.85%80,732
Dec 31, 20250.961.040.951.041.046.12%46,806
Dec 30, 20251.011.040.980.980.98-2.97%56,690
Dec 29, 20251.011.081.011.011.01-2.88%84,246
Dec 26, 20251.041.081.001.041.04-1.89%100,502
Dec 24, 20251.011.090.981.061.066.00%107,463
Dec 23, 20251.121.350.991.001.00-8.26%999,246
Dec 22, 20251.061.141.051.091.095.83%94,319
Dec 19, 20250.971.100.931.031.039.57%274,871
Dec 18, 20251.281.340.930.940.94-22.31%536,413
Dec 17, 20251.171.361.061.211.212.54%635,815
Dec 16, 20250.971.250.951.181.1841.95%1,098,192
Dec 15, 20250.980.980.810.830.83-15.26%329,551
Dec 12, 20250.881.300.880.980.9811.74%1,014,376
Dec 11, 20250.920.920.840.880.88-4.49%57,347
Dec 10, 20250.870.950.860.920.921.68%21,195
Dec 9, 20250.890.910.850.900.903.31%21,159
Dec 8, 20250.920.960.840.880.88-5.51%37,022
Dec 5, 20251.031.030.900.930.933.97%67,577
Dec 4, 20250.970.970.880.890.89-2.98%136,838
Dec 3, 20250.930.990.890.920.921.15%107,843
Dec 2, 20251.041.050.910.910.91-6.61%136,606
Dec 1, 20250.810.980.810.970.9721.16%249,591
Nov 28, 20250.820.880.790.800.80-4.51%74,806
Nov 26, 20250.820.920.820.840.84-0.88%179,148
Nov 25, 20250.800.880.780.850.856.07%141,383
Nov 24, 20250.780.810.740.800.801.14%69,728
Nov 21, 20250.780.830.750.790.790.38%33,470
Nov 20, 20250.810.840.780.790.79-2.50%56,181
Nov 19, 20250.840.900.800.810.81-4.64%249,647
Nov 18, 20250.790.900.780.850.859.92%88,051
Nov 17, 20250.800.830.750.770.77-1.86%48,438
Nov 14, 20250.780.860.780.780.78-3.80%69,955
Nov 13, 20250.850.860.800.820.82-3.72%52,417
Nov 12, 20250.860.900.830.850.85-2.89%35,538
Nov 11, 20250.840.950.840.870.871.32%58,786
Nov 10, 20250.910.960.860.860.86-5.41%93,502
Nov 7, 20250.970.970.900.910.91-8.98%55,200
Nov 6, 20251.011.030.951.001.00-76,683
Nov 5, 20251.051.071.001.001.00-3.85%68,123
Nov 4, 20251.041.071.021.041.04-4.59%44,550
Nov 3, 20251.121.141.081.091.09-4.39%52,254
Oct 31, 20251.191.191.081.141.14-2.56%77,456
Oct 30, 20251.211.211.091.171.17-1.68%76,623
Oct 29, 20251.261.271.161.191.19-6.30%108,906
Oct 28, 20251.301.301.251.271.27-2.31%20,440
Oct 27, 20251.321.341.251.301.30-1.52%99,408
Oct 24, 20251.341.351.271.321.320.76%69,783
Oct 23, 20251.361.361.251.311.31-2.24%64,339
Oct 22, 20251.401.411.291.341.34-6.29%164,702
Oct 21, 20251.501.501.361.431.43-1.38%70,578
Oct 20, 20251.381.481.301.451.455.45%123,983
Oct 17, 20251.461.481.331.381.38-7.09%114,608
Oct 16, 20251.391.601.361.481.488.03%364,170
Oct 15, 20251.481.491.331.371.37-19.88%1,938,460
Oct 14, 20251.882.021.691.711.71-10.47%112,568
Oct 13, 20251.992.121.871.911.91-5.45%88,204
Oct 10, 20252.352.581.962.022.02-13.93%488,063
Oct 9, 20252.212.352.202.352.354.31%53,024
Oct 8, 20252.322.392.162.252.25-4.66%114,401
Oct 7, 20252.092.392.062.362.3614.56%136,448
Oct 6, 20251.982.061.962.062.063.00%23,850