Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
1.360
-0.100 (-6.85%)
At close: May 12, 2025, 4:00 PM
1.360
0.00 (0.00%)
After-hours: May 12, 2025, 7:54 PM EDT
Adagio Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.50 | 1.55 | 1.36 | 1.36 | 1.36 | -6.85% | 72,390 |
| May 9, 2025 | 1.40 | 1.66 | 1.40 | 1.46 | 1.46 | 5.04% | 163,099 |
| May 8, 2025 | 1.29 | 1.46 | 1.29 | 1.39 | 1.39 | 7.75% | 172,028 |
| May 7, 2025 | 1.22 | 1.32 | 1.22 | 1.29 | 1.29 | 2.38% | 105,350 |
| May 6, 2025 | 1.20 | 1.28 | 1.19 | 1.26 | 1.26 | -1.56% | 84,280 |
| May 5, 2025 | 1.23 | 1.29 | 1.22 | 1.28 | 1.28 | 1.59% | 79,299 |
| May 2, 2025 | 1.23 | 1.28 | 1.20 | 1.26 | 1.26 | - | 167,020 |
| May 1, 2025 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | -2.33% | 149,112 |
| Apr 30, 2025 | 1.16 | 1.32 | 1.16 | 1.29 | 1.29 | 7.50% | 173,891 |
| Apr 29, 2025 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | -3.23% | 115,911 |
| Apr 28, 2025 | 1.30 | 1.32 | 1.15 | 1.24 | 1.24 | -4.62% | 310,320 |
| Apr 25, 2025 | 1.13 | 1.36 | 1.10 | 1.30 | 1.30 | 14.04% | 609,557 |
| Apr 24, 2025 | 1.07 | 1.19 | 1.01 | 1.14 | 1.14 | 2.70% | 255,785 |
| Apr 23, 2025 | 1.02 | 1.20 | 1.02 | 1.11 | 1.11 | 11.00% | 1,153,732 |
| Apr 22, 2025 | 1.18 | 1.39 | 0.99 | 1.00 | 1.00 | -16.67% | 1,827,026 |
| Apr 21, 2025 | 1.31 | 1.49 | 1.17 | 1.20 | 1.20 | -32.58% | 2,198,281 |
| Apr 17, 2025 | 0.95 | 2.87 | 0.95 | 1.78 | 1.78 | 92.81% | 114,733,769 |
| Apr 16, 2025 | 0.83 | 0.98 | 0.80 | 0.92 | 0.92 | 3.87% | 39,508 |
| Apr 15, 2025 | 0.76 | 0.89 | 0.75 | 0.89 | 0.89 | 10.20% | 14,704 |
| Apr 14, 2025 | 0.78 | 0.82 | 0.75 | 0.81 | 0.81 | 5.18% | 12,445 |
| Apr 11, 2025 | 0.85 | 0.85 | 0.75 | 0.77 | 0.77 | -1.69% | 3,295 |
| Apr 10, 2025 | 0.87 | 0.87 | 0.74 | 0.78 | 0.78 | 0.71% | 24,842 |
| Apr 9, 2025 | 0.74 | 0.87 | 0.73 | 0.77 | 0.77 | -2.90% | 21,110 |
| Apr 8, 2025 | 0.83 | 0.91 | 0.76 | 0.80 | 0.80 | 2.93% | 11,679 |
| Apr 7, 2025 | 0.74 | 0.78 | 0.63 | 0.77 | 0.77 | 4.62% | 31,404 |
| Apr 4, 2025 | 0.80 | 0.80 | 0.70 | 0.74 | 0.74 | -6.36% | 38,133 |
| Apr 3, 2025 | 0.82 | 0.88 | 0.79 | 0.79 | 0.79 | -2.47% | 12,550 |
| Apr 2, 2025 | 0.84 | 0.87 | 0.80 | 0.81 | 0.81 | -3.45% | 18,882 |
| Apr 1, 2025 | 0.79 | 0.86 | 0.79 | 0.84 | 0.84 | 4.36% | 14,927 |
| Mar 31, 2025 | 0.92 | 0.94 | 0.76 | 0.80 | 0.80 | -14.36% | 100,211 |
| Mar 28, 2025 | 0.97 | 0.97 | 0.90 | 0.94 | 0.94 | -1.06% | 40,212 |
| Mar 27, 2025 | 0.96 | 0.98 | 0.88 | 0.95 | 0.95 | 1.62% | 58,249 |
| Mar 26, 2025 | 0.85 | 0.94 | 0.79 | 0.93 | 0.93 | 18.34% | 39,508 |
| Mar 25, 2025 | 0.85 | 0.85 | 0.75 | 0.79 | 0.79 | -3.47% | 100,337 |
| Mar 24, 2025 | 0.87 | 0.92 | 0.81 | 0.82 | 0.82 | -5.39% | 38,011 |
| Mar 21, 2025 | 0.87 | 0.91 | 0.80 | 0.87 | 0.87 | - | 44,414 |
| Mar 20, 2025 | 0.97 | 0.97 | 0.87 | 0.87 | 0.87 | -4.21% | 41,369 |
| Mar 19, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -0.77% | 29,456 |
| Mar 18, 2025 | 0.98 | 0.99 | 0.90 | 0.91 | 0.91 | -9.00% | 31,679 |
| Mar 17, 2025 | 1.06 | 1.13 | 0.93 | 1.00 | 1.00 | -7.41% | 53,376 |
| Mar 14, 2025 | 1.09 | 1.11 | 1.00 | 1.08 | 1.08 | 4.85% | 12,840 |
| Mar 13, 2025 | 1.09 | 1.13 | 1.03 | 1.03 | 1.03 | -7.62% | 40,374 |
| Mar 12, 2025 | 1.11 | 1.14 | 1.05 | 1.12 | 1.12 | 7.21% | 45,127 |
| Mar 11, 2025 | 1.16 | 1.16 | 1.00 | 1.04 | 1.04 | -1.89% | 13,282 |
| Mar 10, 2025 | 1.09 | 1.12 | 1.01 | 1.06 | 1.06 | - | 11,338 |
| Mar 7, 2025 | 1.10 | 1.13 | 0.97 | 1.06 | 1.06 | -4.07% | 47,348 |
| Mar 6, 2025 | 1.09 | 1.14 | 1.03 | 1.11 | 1.11 | 3.27% | 77,412 |
| Mar 5, 2025 | 1.02 | 1.10 | 0.98 | 1.07 | 1.07 | 1.90% | 112,545 |
| Mar 4, 2025 | 0.91 | 1.06 | 0.87 | 1.05 | 1.05 | 10.06% | 77,525 |
| Mar 3, 2025 | 0.85 | 1.06 | 0.80 | 0.95 | 0.95 | 14.58% | 337,676 |