Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
1.317
-0.003 (-0.25%)
At close: Aug 1, 2025, 4:00 PM
1.240
-0.077 (-5.83%)
After-hours: Aug 1, 2025, 6:29 PM EDT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.321.321.251.261.26-4.55%9,849
Jul 31, 20251.421.421.301.321.32-3.65%4,626
Jul 30, 20251.451.451.281.371.37-6.16%41,029
Jul 29, 20251.581.741.461.461.46-9.88%105,223
Jul 28, 20251.641.681.621.621.62-5.81%12,592
Jul 25, 20251.631.801.631.721.72-0.06%28,896
Jul 24, 20251.751.871.651.721.72-2.77%37,184
Jul 23, 20251.661.781.661.771.774.73%64,351
Jul 22, 20251.461.701.391.691.697.85%97,484
Jul 21, 20251.471.571.451.571.5711.93%77,952
Jul 18, 20251.451.461.381.401.40-6.67%64,850
Jul 17, 20251.471.751.401.501.503.45%26,000
Jul 16, 20251.381.501.381.451.453.42%7,833
Jul 15, 20251.511.531.351.401.40-6.53%96,593
Jul 14, 20251.621.621.501.501.50-11.24%16,384
Jul 11, 20251.771.771.581.691.69-3.43%29,415
Jul 10, 20251.721.801.721.751.750.57%29,955
Jul 9, 20251.741.801.611.741.74-0.57%26,357
Jul 8, 20251.651.771.651.751.756.06%61,209
Jul 7, 20251.561.681.501.651.656.45%70,883
Jul 3, 20251.531.641.451.551.551.31%49,958
Jul 2, 20251.341.581.341.531.5313.33%59,523
Jul 1, 20251.271.381.241.351.353.85%25,081
Jun 30, 20251.271.521.231.301.302.36%64,824
Jun 27, 20251.271.301.231.271.271.11%23,516
Jun 26, 20251.311.311.201.261.26-1.10%32,620
Jun 25, 20251.241.301.181.271.27-63,517
Jun 24, 20251.171.291.171.271.2715.45%111,145
Jun 23, 20251.111.111.041.101.10-11,227
Jun 20, 20251.081.111.001.101.101.85%15,861
Jun 18, 20251.131.131.041.081.08-0.92%28,432
Jun 17, 20251.151.161.081.091.09-3.54%29,158
Jun 16, 20251.081.151.001.131.133.67%79,776
Jun 13, 20251.141.191.091.091.09-7.63%24,532
Jun 12, 20251.201.231.151.181.18-4.07%28,703
Jun 11, 20251.231.281.201.231.23-1.60%61,053
Jun 10, 20251.291.301.191.251.25-3.10%40,848
Jun 9, 20251.271.321.111.291.291.57%101,413
Jun 6, 20251.201.321.201.271.2713.39%256,971
Jun 5, 20251.191.190.931.121.12-5.88%102,001
Jun 4, 20251.141.201.111.191.194.39%31,801
Jun 3, 20251.231.231.091.141.140.88%28,226
Jun 2, 20251.131.181.111.131.13-14,087
May 30, 20251.191.191.121.131.13-5.04%18,156
May 29, 20251.171.231.121.191.193.48%20,112
May 28, 20251.151.191.071.151.151.77%41,567
May 27, 20251.191.201.121.131.13-5.04%26,035
May 23, 20251.141.191.111.191.193.48%41,453
May 22, 20251.181.261.121.151.15-22,179
May 21, 20251.171.241.101.151.15-2.54%46,400