Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
1.720
+0.090 (5.52%)
At close: Aug 28, 2025, 4:00 PM
1.650
-0.070 (-4.07%)
After-hours: Aug 28, 2025, 6:43 PM EDT

Adagio Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251.641.791.551.721.725.52%50,134
Aug 27, 20251.361.861.361.631.6315.60%141,882
Aug 26, 20251.271.471.271.411.4111.02%65,566
Aug 25, 20251.331.331.271.271.27-1.55%7,684
Aug 22, 20251.211.301.201.291.295.31%16,647
Aug 21, 20251.221.251.201.231.23-2.39%15,794
Aug 20, 20251.241.351.241.261.260.80%20,630
Aug 19, 20251.331.371.221.251.25-3.49%23,653
Aug 18, 20251.271.371.271.291.290.78%4,479
Aug 15, 20251.371.371.251.281.281.19%11,826
Aug 14, 20251.401.401.251.271.27-0.39%70,237
Aug 13, 20251.281.281.261.271.27-1.17%8,200
Aug 12, 20251.341.341.271.291.29-4.81%30,534
Aug 11, 20251.351.371.351.351.35-10,716
Aug 8, 20251.371.381.341.351.350.45%5,430
Aug 7, 20251.351.381.341.341.34-1.18%6,886
Aug 6, 20251.291.381.241.361.364.62%16,953
Aug 5, 20251.311.361.301.301.30-4.83%8,117
Aug 4, 20251.261.381.181.371.378.41%34,404
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