Skip to main content
Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
0.646
+0.024 (3.78%)
At close: Jun 26, 2026, 4:00 PM EDT
0.638
-0.007 (-1.15%)
After-hours: Jun 26, 2026, 7:42 PM EDT

Adagio Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.620.660.620.650.653.78%53,152
Jun 25, 20260.640.700.620.620.62-1.38%77,326
Jun 24, 20260.680.700.630.630.63-5.96%188,718
Jun 23, 20260.680.710.670.670.67-1.73%20,092
Jun 22, 20260.720.720.680.680.680.41%48,460
Jun 18, 20260.700.740.680.680.68-2.86%52,887
Jun 17, 20260.740.760.700.700.70-1.45%36,227
Jun 16, 20260.770.770.710.710.71-6.63%66,347
Jun 15, 20260.760.770.740.760.762.11%19,693
Jun 12, 20260.780.800.740.750.75-3.50%46,254
Jun 11, 20260.730.770.710.770.772.43%31,956
Jun 10, 20260.740.780.740.750.750.74%43,567
Jun 9, 20260.760.790.730.750.750.62%64,684
Jun 8, 20260.720.750.700.740.742.57%85,237
Jun 5, 20260.730.750.720.730.73-3.32%59,374
Jun 4, 20260.790.800.740.750.75-0.01%130,611
Jun 3, 20260.820.820.750.750.75-4.15%37,672
Jun 2, 20260.780.790.750.780.781.64%73,017
Jun 1, 20260.740.770.740.770.776.34%45,633
May 29, 20260.710.800.710.720.72-0.17%79,100
May 28, 20260.750.770.700.730.73-5.82%106,640
May 27, 20260.770.810.750.770.772.67%64,327
May 26, 20260.850.850.730.750.75-10.82%266,617
May 22, 20260.850.880.800.840.84-0.46%344,636
May 21, 20260.860.940.810.840.840.13%576,250
May 20, 20260.860.900.840.840.841.05%39,322
May 19, 20260.870.900.830.840.84-5.46%34,136
May 18, 20260.900.940.860.880.882.65%19,727
May 15, 20260.970.980.860.860.86-4.48%54,828
May 14, 20260.930.970.900.900.90-44,730
May 13, 20260.971.000.900.900.90-2.38%15,383
May 12, 20260.930.970.900.920.92-1.83%87,609
May 11, 20260.971.000.940.940.94-3.59%53,089
May 8, 20261.021.020.950.980.982.31%20,519
May 7, 20260.971.040.950.950.95-1.84%35,241
May 6, 20260.981.020.970.970.97-0.93%41,726
May 5, 20260.981.040.950.980.984.14%76,906
May 4, 20261.001.080.940.940.94-8.64%66,873
May 1, 20260.861.040.851.031.0314.41%93,438
Apr 30, 20261.011.040.900.900.90-14.26%128,507
Apr 29, 20261.011.100.991.051.05-3.67%298,749
Apr 28, 20261.181.181.051.091.09-5.22%106,534
Apr 27, 20261.481.521.031.151.15-23.84%809,535
Apr 24, 20261.561.581.461.511.51-60,262
Apr 23, 20261.551.551.461.511.51-0.66%47,012
Apr 22, 20261.511.531.491.521.524.11%7,555
Apr 21, 20261.591.601.461.461.46-4.58%34,589
Apr 20, 20261.501.561.471.531.53-1.29%34,113
Apr 17, 20261.461.561.421.551.554.73%53,155
Apr 16, 20261.461.641.441.481.483.50%52,351
Apr 15, 20261.661.691.421.431.43-12.27%85,619
Apr 14, 20261.481.681.431.631.6322.56%290,551
Apr 13, 20261.301.331.271.331.333.91%10,029
Apr 10, 20261.401.401.251.281.28-9.22%56,208
Apr 9, 20261.381.501.381.411.41-181,359
Apr 8, 20261.201.461.191.411.4119.49%2,450,581
Apr 7, 20261.251.251.181.181.18-5.60%24,019
Apr 6, 20261.251.251.211.251.25-17,138
Apr 2, 20261.131.261.131.251.256.84%11,039
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%26,559
Mar 27, 20261.211.231.121.221.22-1.61%22,560
Mar 26, 20261.231.321.221.241.240.81%32,141
Mar 25, 20261.291.311.211.231.23-2.38%44,853
Mar 24, 20261.151.371.151.261.2611.50%157,832
Mar 23, 20261.121.141.061.131.13-27,466
Mar 20, 20261.051.141.051.131.139.71%153,388
Mar 19, 20261.011.131.001.031.031.98%41,336
Mar 18, 20261.031.051.001.011.01-5.61%39,920
Mar 17, 20261.101.140.961.071.07-143,018
Mar 16, 20261.051.141.031.071.071.90%69,699
Mar 13, 20261.011.210.971.051.052.94%168,311
Mar 12, 20260.961.060.951.021.024.07%41,242
Mar 11, 20260.980.990.980.980.982.09%1,479
Mar 10, 20260.981.040.850.960.96-2.62%193,877
Mar 9, 20260.970.990.950.990.990.90%8,597
Mar 6, 20260.950.980.950.980.980.73%35,659
Mar 5, 20261.001.000.950.970.97-3.01%15,085
Mar 4, 20261.001.020.991.001.001.01%13,311
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%11,555
Feb 26, 20260.991.100.991.031.033.78%44,863
Feb 25, 20261.051.050.990.990.99-0.27%51,581
Feb 24, 20261.001.070.991.001.001.03%71,180
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%67,243
Feb 18, 20261.011.010.980.980.980.31%28,398
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%13,853
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%73,531
Feb 6, 20261.041.050.990.990.99-1.98%23,850
Feb 5, 20261.031.191.011.011.01-1.94%140,818
Feb 4, 20261.081.081.011.031.030.98%54,392
Feb 3, 20261.051.081.001.021.02-0.97%103,756