Skip to main content
Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
1.070
-0.080 (-6.96%)
At close: Apr 28, 2026, 4:00 PM EDT
1.090
+0.020 (1.87%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Adagio Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.111.111.071.10--4.35%103,269
Apr 27, 20261.481.521.031.151.15-23.84%804,501
Apr 24, 20261.561.581.461.511.51-60,262
Apr 23, 20261.551.551.461.511.51-0.66%43,407
Apr 22, 20261.511.531.491.521.524.11%7,555
Apr 21, 20261.591.601.461.461.46-4.58%34,385
Apr 20, 20261.501.561.471.531.53-1.29%34,113
Apr 17, 20261.461.561.421.551.554.73%52,497
Apr 16, 20261.461.641.441.481.483.50%52,151
Apr 15, 20261.661.691.421.431.43-12.27%85,039
Apr 14, 20261.481.681.431.631.6322.56%284,847
Apr 13, 20261.301.331.271.331.333.91%9,420
Apr 10, 20261.401.401.251.281.28-9.22%54,604
Apr 9, 20261.381.501.381.411.41-175,778
Apr 8, 20261.201.461.191.411.4119.49%2,417,871
Apr 7, 20261.251.251.181.181.18-5.60%20,901
Apr 6, 20261.251.251.211.251.25-17,137
Apr 2, 20261.131.261.131.251.256.84%11,019
Apr 1, 20261.231.231.151.171.171.74%26,594
Mar 31, 20261.061.161.061.151.156.48%15,861
Mar 30, 20261.251.251.081.081.08-11.48%26,314
Mar 27, 20261.211.231.121.221.22-1.61%22,559
Mar 26, 20261.231.321.221.241.240.81%32,138
Mar 25, 20261.291.311.211.231.23-2.38%44,852
Mar 24, 20261.151.371.151.261.2611.50%157,548
Mar 23, 20261.121.141.061.131.13-27,366
Mar 20, 20261.051.141.051.131.139.71%153,388
Mar 19, 20261.011.131.001.031.031.98%41,329
Mar 18, 20261.031.051.001.011.01-5.61%39,920
Mar 17, 20261.101.140.961.071.07-143,017
Mar 16, 20261.051.141.031.071.071.90%69,698
Mar 13, 20261.011.210.971.051.052.94%168,311
Mar 12, 20260.961.060.951.021.024.07%41,241
Mar 11, 20260.980.990.980.980.982.09%1,478
Mar 10, 20260.981.040.850.960.96-2.62%193,726
Mar 9, 20260.970.990.950.990.990.90%8,376
Mar 6, 20260.950.980.950.980.980.73%33,646
Mar 5, 20261.001.000.950.970.97-3.01%15,085
Mar 4, 20261.001.020.991.001.001.01%11,310
Mar 3, 20261.001.020.990.990.99-4.81%15,036
Mar 2, 20261.001.051.001.041.044.00%39,674
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