Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
1.370
+0.020 (1.48%)
Jul 2, 2025, 9:35 AM - Market open
Adagio Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 1.13 | 1.18 | 1.11 | 1.13 | 1.13 | - | 14,087 |
| May 30, 2025 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -5.04% | 18,156 |
| May 29, 2025 | 1.17 | 1.23 | 1.12 | 1.19 | 1.19 | 3.48% | 20,112 |
| May 28, 2025 | 1.15 | 1.19 | 1.07 | 1.15 | 1.15 | 1.77% | 41,567 |
| May 27, 2025 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -5.04% | 26,035 |
| May 23, 2025 | 1.14 | 1.19 | 1.11 | 1.19 | 1.19 | 3.48% | 41,453 |
| May 22, 2025 | 1.18 | 1.26 | 1.12 | 1.15 | 1.15 | - | 22,179 |
| May 21, 2025 | 1.17 | 1.24 | 1.10 | 1.15 | 1.15 | -2.54% | 46,400 |
| May 20, 2025 | 1.21 | 1.21 | 1.13 | 1.18 | 1.18 | -2.48% | 45,927 |
| May 19, 2025 | 1.18 | 1.27 | 1.10 | 1.21 | 1.21 | 2.54% | 78,210 |
| May 16, 2025 | 1.26 | 1.28 | 1.18 | 1.18 | 1.18 | -3.28% | 64,079 |
| May 15, 2025 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | - | 25,056 |
| May 14, 2025 | 1.27 | 1.31 | 1.20 | 1.22 | 1.22 | -4.69% | 159,485 |
| May 13, 2025 | 1.33 | 1.37 | 1.23 | 1.28 | 1.28 | -5.88% | 130,716 |
| May 12, 2025 | 1.50 | 1.55 | 1.36 | 1.36 | 1.36 | -6.85% | 75,016 |
| 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 |