Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
1.270
-0.015 (-1.17%)
Aug 13, 2025, 4:00 PM - Market closed
Adagio Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1.38 | 1.50 | 1.38 | 1.45 | 1.45 | 3.42% | 7,833 |
| Jul 15, 2025 | 1.51 | 1.53 | 1.35 | 1.40 | 1.40 | -6.53% | 96,593 |
| Jul 14, 2025 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -11.24% | 16,384 |
| Jul 11, 2025 | 1.77 | 1.77 | 1.58 | 1.69 | 1.69 | -3.43% | 29,415 |
| Jul 10, 2025 | 1.72 | 1.80 | 1.72 | 1.75 | 1.75 | 0.57% | 29,955 |
| Jul 9, 2025 | 1.74 | 1.80 | 1.61 | 1.74 | 1.74 | -0.57% | 26,357 |
| Jul 8, 2025 | 1.65 | 1.77 | 1.65 | 1.75 | 1.75 | 6.06% | 61,209 |
| Jul 7, 2025 | 1.56 | 1.68 | 1.50 | 1.65 | 1.65 | 6.45% | 70,883 |
| Jul 3, 2025 | 1.53 | 1.64 | 1.45 | 1.55 | 1.55 | 1.31% | 49,958 |
| Jul 2, 2025 | 1.34 | 1.58 | 1.34 | 1.53 | 1.53 | 13.33% | 59,523 |
| Jul 1, 2025 | 1.27 | 1.38 | 1.24 | 1.35 | 1.35 | 3.85% | 25,081 |
| Jun 30, 2025 | 1.27 | 1.52 | 1.23 | 1.30 | 1.30 | 2.36% | 64,824 |
| Jun 27, 2025 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | 1.11% | 23,516 |
| Jun 26, 2025 | 1.31 | 1.31 | 1.20 | 1.26 | 1.26 | -1.10% | 32,620 |
| Jun 25, 2025 | 1.24 | 1.30 | 1.18 | 1.27 | 1.27 | - | 63,517 |
| Jun 24, 2025 | 1.17 | 1.29 | 1.17 | 1.27 | 1.27 | 15.45% | 111,145 |
| Jun 23, 2025 | 1.11 | 1.11 | 1.04 | 1.10 | 1.10 | - | 11,227 |
| Jun 20, 2025 | 1.08 | 1.11 | 1.00 | 1.10 | 1.10 | 1.85% | 15,861 |
| Jun 18, 2025 | 1.13 | 1.13 | 1.04 | 1.08 | 1.08 | -0.92% | 28,432 |
| Jun 17, 2025 | 1.15 | 1.16 | 1.08 | 1.09 | 1.09 | -3.54% | 29,158 |
| Jun 16, 2025 | 1.08 | 1.15 | 1.00 | 1.13 | 1.13 | 3.67% | 79,776 |
| Jun 13, 2025 | 1.14 | 1.19 | 1.09 | 1.09 | 1.09 | -7.63% | 24,532 |
| Jun 12, 2025 | 1.20 | 1.23 | 1.15 | 1.18 | 1.18 | -4.07% | 28,703 |
| Jun 11, 2025 | 1.23 | 1.28 | 1.20 | 1.23 | 1.23 | -1.60% | 61,053 |
| Jun 10, 2025 | 1.29 | 1.30 | 1.19 | 1.25 | 1.25 | -3.10% | 40,848 |
| Jun 9, 2025 | 1.27 | 1.32 | 1.11 | 1.29 | 1.29 | 1.57% | 101,413 |
| Jun 6, 2025 | 1.20 | 1.32 | 1.20 | 1.27 | 1.27 | 13.39% | 256,971 |
| Jun 5, 2025 | 1.19 | 1.19 | 0.93 | 1.12 | 1.12 | -5.88% | 102,001 |
| Jun 4, 2025 | 1.14 | 1.20 | 1.11 | 1.19 | 1.19 | 4.39% | 31,801 |
| Jun 3, 2025 | 1.23 | 1.23 | 1.09 | 1.14 | 1.14 | 0.88% | 28,226 |