Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
0.926
+0.035 (3.97%)
At close: Dec 5, 2025, 4:00 PM EST
0.939
+0.013 (1.40%)
After-hours: Dec 5, 2025, 4:18 PM EST
Adagio Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.03 | 1.03 | 0.90 | 0.93 | 0.93 | 3.97% | 67,577 |
| Dec 4, 2025 | 0.97 | 0.97 | 0.88 | 0.89 | 0.89 | -2.98% | 136,838 |
| Dec 3, 2025 | 0.93 | 0.99 | 0.89 | 0.92 | 0.92 | 1.15% | 107,843 |
| Dec 2, 2025 | 1.04 | 1.05 | 0.91 | 0.91 | 0.91 | -6.61% | 136,606 |
| Dec 1, 2025 | 0.81 | 0.98 | 0.81 | 0.97 | 0.97 | 21.16% | 249,591 |
| Nov 28, 2025 | 0.82 | 0.88 | 0.79 | 0.80 | 0.80 | -4.51% | 74,806 |
| Nov 26, 2025 | 0.82 | 0.92 | 0.82 | 0.84 | 0.84 | -0.88% | 179,148 |
| Nov 25, 2025 | 0.80 | 0.88 | 0.78 | 0.85 | 0.85 | 6.07% | 141,383 |
| Nov 24, 2025 | 0.78 | 0.81 | 0.74 | 0.80 | 0.80 | 1.14% | 69,728 |
| Nov 21, 2025 | 0.78 | 0.83 | 0.75 | 0.79 | 0.79 | 0.38% | 33,470 |
| Nov 20, 2025 | 0.81 | 0.84 | 0.78 | 0.79 | 0.79 | -2.50% | 56,181 |
| Nov 19, 2025 | 0.84 | 0.90 | 0.80 | 0.81 | 0.81 | -4.64% | 249,647 |
| Nov 18, 2025 | 0.79 | 0.90 | 0.78 | 0.85 | 0.85 | 9.92% | 88,051 |
| Nov 17, 2025 | 0.80 | 0.83 | 0.75 | 0.77 | 0.77 | -1.86% | 48,438 |
| Nov 14, 2025 | 0.78 | 0.86 | 0.78 | 0.78 | 0.78 | -3.80% | 69,955 |
| Nov 13, 2025 | 0.85 | 0.86 | 0.80 | 0.82 | 0.82 | -3.72% | 52,417 |
| Nov 12, 2025 | 0.86 | 0.90 | 0.83 | 0.85 | 0.85 | -2.89% | 35,538 |
| Nov 11, 2025 | 0.84 | 0.95 | 0.84 | 0.87 | 0.87 | 1.32% | 58,786 |
| Nov 10, 2025 | 0.91 | 0.96 | 0.86 | 0.86 | 0.86 | -5.41% | 93,502 |
| Nov 7, 2025 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -8.98% | 55,200 |
| Nov 6, 2025 | 1.01 | 1.03 | 0.95 | 1.00 | 1.00 | - | 76,683 |
| Nov 5, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 68,123 |
| Nov 4, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -4.59% | 44,550 |
| Nov 3, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 52,254 |
| Oct 31, 2025 | 1.19 | 1.19 | 1.08 | 1.14 | 1.14 | -2.56% | 77,456 |
| Oct 30, 2025 | 1.21 | 1.21 | 1.09 | 1.17 | 1.17 | -1.68% | 76,623 |
| Oct 29, 2025 | 1.26 | 1.27 | 1.16 | 1.19 | 1.19 | -6.30% | 108,906 |
| Oct 28, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 20,440 |
| Oct 27, 2025 | 1.32 | 1.34 | 1.25 | 1.30 | 1.30 | -1.52% | 99,408 |
| Oct 24, 2025 | 1.34 | 1.35 | 1.27 | 1.32 | 1.32 | 0.76% | 69,783 |
| Oct 23, 2025 | 1.36 | 1.36 | 1.25 | 1.31 | 1.31 | -2.24% | 64,339 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.29 | 1.34 | 1.34 | -6.29% | 164,702 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.36 | 1.43 | 1.43 | -1.38% | 70,578 |
| Oct 20, 2025 | 1.38 | 1.48 | 1.30 | 1.45 | 1.45 | 5.45% | 123,983 |
| Oct 17, 2025 | 1.46 | 1.48 | 1.33 | 1.38 | 1.38 | -7.09% | 114,608 |
| Oct 16, 2025 | 1.39 | 1.60 | 1.36 | 1.48 | 1.48 | 8.03% | 364,170 |
| Oct 15, 2025 | 1.48 | 1.49 | 1.33 | 1.37 | 1.37 | -19.88% | 1,938,460 |
| Oct 14, 2025 | 1.88 | 2.02 | 1.69 | 1.71 | 1.71 | -10.47% | 112,568 |
| Oct 13, 2025 | 1.99 | 2.12 | 1.87 | 1.91 | 1.91 | -5.45% | 88,204 |
| Oct 10, 2025 | 2.35 | 2.58 | 1.96 | 2.02 | 2.02 | -13.93% | 488,063 |
| Oct 9, 2025 | 2.21 | 2.35 | 2.20 | 2.35 | 2.35 | 4.31% | 53,024 |
| Oct 8, 2025 | 2.32 | 2.39 | 2.16 | 2.25 | 2.25 | -4.66% | 114,401 |
| Oct 7, 2025 | 2.09 | 2.39 | 2.06 | 2.36 | 2.36 | 14.56% | 136,448 |
| Oct 6, 2025 | 1.98 | 2.06 | 1.96 | 2.06 | 2.06 | 3.00% | 23,850 |
| Oct 3, 2025 | 2.05 | 2.09 | 1.96 | 2.00 | 2.00 | -0.50% | 89,917 |
| Oct 2, 2025 | 2.02 | 2.02 | 1.92 | 2.01 | 2.01 | 1.52% | 65,656 |
| Oct 1, 2025 | 1.96 | 2.08 | 1.92 | 1.98 | 1.98 | 2.06% | 43,422 |
| Sep 30, 2025 | 2.01 | 2.01 | 1.88 | 1.94 | 1.94 | -3.96% | 44,390 |
| Sep 29, 2025 | 1.96 | 2.08 | 1.92 | 2.02 | 2.02 | 5.76% | 63,884 |
| Sep 26, 2025 | 2.02 | 2.02 | 1.85 | 1.91 | 1.91 | -5.91% | 64,213 |
| Sep 25, 2025 | 2.11 | 2.11 | 2.01 | 2.03 | 2.03 | -5.14% | 52,979 |
| Sep 24, 2025 | 2.09 | 2.20 | 2.05 | 2.14 | 2.14 | 5.42% | 138,746 |
| Sep 23, 2025 | 1.76 | 2.18 | 1.75 | 2.03 | 2.03 | 18.71% | 509,859 |
| Sep 22, 2025 | 1.70 | 1.78 | 1.60 | 1.71 | 1.71 | - | 123,642 |
| Sep 19, 2025 | 1.69 | 1.79 | 1.69 | 1.71 | 1.71 | -6.04% | 212,139 |
| Sep 18, 2025 | 1.52 | 1.85 | 1.39 | 1.82 | 1.82 | 11.66% | 14,159,808 |
| Sep 17, 2025 | 1.60 | 1.65 | 1.58 | 1.63 | 1.63 | 0.31% | 32,093 |
| Sep 16, 2025 | 1.68 | 1.70 | 1.60 | 1.63 | 1.63 | -3.27% | 68,863 |
| Sep 15, 2025 | 1.51 | 1.71 | 1.50 | 1.68 | 1.68 | -2.33% | 709,528 |
| Sep 12, 2025 | 1.66 | 1.85 | 1.61 | 1.72 | 1.72 | 3.61% | 114,151 |
| Sep 11, 2025 | 1.41 | 1.72 | 1.34 | 1.66 | 1.66 | 22.06% | 118,217 |
| Sep 10, 2025 | 1.47 | 1.49 | 1.36 | 1.36 | 1.36 | -8.42% | 31,698 |
| Sep 9, 2025 | 1.42 | 1.64 | 1.42 | 1.49 | 1.49 | 6.83% | 55,457 |
| Sep 8, 2025 | 1.52 | 1.55 | 1.32 | 1.39 | 1.39 | -12.03% | 45,476 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.56 | 1.58 | 1.58 | -4.24% | 35,341 |
| Sep 4, 2025 | 1.65 | 1.77 | 1.65 | 1.65 | 1.65 | 0.92% | 73,384 |
| Sep 3, 2025 | 1.67 | 1.67 | 1.51 | 1.64 | 1.64 | -0.30% | 27,555 |
| Sep 2, 2025 | 1.57 | 1.68 | 1.49 | 1.64 | 1.64 | 1.86% | 37,983 |
| Aug 29, 2025 | 1.78 | 1.78 | 1.53 | 1.61 | 1.61 | -6.40% | 32,053 |
| Aug 28, 2025 | 1.64 | 1.79 | 1.55 | 1.72 | 1.72 | 5.52% | 50,748 |
| Aug 27, 2025 | 1.36 | 1.86 | 1.36 | 1.63 | 1.63 | 15.60% | 141,882 |
| Aug 26, 2025 | 1.27 | 1.47 | 1.27 | 1.41 | 1.41 | 11.02% | 65,566 |
| Aug 25, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -1.55% | 7,684 |
| Aug 22, 2025 | 1.21 | 1.30 | 1.20 | 1.29 | 1.29 | 5.31% | 16,647 |
| Aug 21, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | -2.39% | 15,794 |
| Aug 20, 2025 | 1.24 | 1.35 | 1.24 | 1.26 | 1.26 | 0.80% | 20,630 |
| Aug 19, 2025 | 1.33 | 1.37 | 1.22 | 1.25 | 1.25 | -3.49% | 23,653 |
| Aug 18, 2025 | 1.27 | 1.37 | 1.27 | 1.29 | 1.29 | 0.78% | 4,479 |
| Aug 15, 2025 | 1.37 | 1.37 | 1.25 | 1.28 | 1.28 | 1.19% | 11,826 |
| Aug 14, 2025 | 1.40 | 1.40 | 1.25 | 1.27 | 1.27 | -0.39% | 70,237 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.17% | 8,200 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -4.81% | 30,534 |
| Aug 11, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 10,716 |
| Aug 8, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | 0.45% | 5,430 |
| Aug 7, 2025 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -1.18% | 6,886 |
| Aug 6, 2025 | 1.29 | 1.38 | 1.24 | 1.36 | 1.36 | 4.62% | 16,953 |
| Aug 5, 2025 | 1.31 | 1.36 | 1.30 | 1.30 | 1.30 | -4.83% | 8,117 |
| Aug 4, 2025 | 1.26 | 1.38 | 1.18 | 1.37 | 1.37 | 8.41% | 34,404 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 9,849 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.30 | 1.32 | 1.32 | -3.65% | 4,626 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.28 | 1.37 | 1.37 | -6.16% | 41,029 |
| Jul 29, 2025 | 1.58 | 1.74 | 1.46 | 1.46 | 1.46 | -9.88% | 105,223 |
| Jul 28, 2025 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -5.81% | 12,592 |
| Jul 25, 2025 | 1.63 | 1.80 | 1.63 | 1.72 | 1.72 | -0.06% | 28,896 |
| Jul 24, 2025 | 1.75 | 1.87 | 1.65 | 1.72 | 1.72 | -2.77% | 37,184 |
| Jul 23, 2025 | 1.66 | 1.78 | 1.66 | 1.77 | 1.77 | 4.73% | 64,351 |
| Jul 22, 2025 | 1.46 | 1.70 | 1.39 | 1.69 | 1.69 | 7.85% | 97,484 |
| Jul 21, 2025 | 1.47 | 1.57 | 1.45 | 1.57 | 1.57 | 11.93% | 77,952 |
| Jul 18, 2025 | 1.45 | 1.46 | 1.38 | 1.40 | 1.40 | -6.67% | 64,850 |
| Jul 17, 2025 | 1.47 | 1.75 | 1.40 | 1.50 | 1.50 | 3.45% | 26,000 |