Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
1.090
+0.070 (6.86%)
At close: Mar 13, 2026, 4:00 PM EDT
1.050
-0.040 (-3.67%)
After-hours: Mar 13, 2026, 4:00 PM EDT
Adagio Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.01 | 1.17 | 1.00 | 1.06 | - | 3.92% | 167,339 |
| Mar 12, 2026 | 0.96 | 1.06 | 0.95 | 1.02 | 1.02 | 4.07% | 41,241 |
| Mar 11, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 2.09% | 1,478 |
| Mar 10, 2026 | 0.98 | 1.04 | 0.85 | 0.96 | 0.96 | -2.62% | 193,726 |
| Mar 9, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 0.90% | 8,376 |
| Mar 6, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 0.73% | 33,646 |
| Mar 5, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.01% | 15,085 |
| Mar 4, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 11,310 |
| Mar 3, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -4.81% | 15,036 |
| Mar 2, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 39,674 |
| Feb 27, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 11,040 |
| Feb 26, 2026 | 0.99 | 1.10 | 0.99 | 1.03 | 1.03 | 3.78% | 44,853 |
| Feb 25, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -0.27% | 51,581 |
| Feb 24, 2026 | 1.00 | 1.07 | 0.99 | 1.00 | 1.00 | 1.03% | 67,372 |
| Feb 23, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 0.01% | 9,220 |
| Feb 20, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -0.62% | 14,205 |
| Feb 19, 2026 | 1.02 | 1.07 | 0.98 | 0.99 | 0.99 | 0.82% | 67,190 |
| Feb 18, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | 0.31% | 28,391 |
| Feb 17, 2026 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -0.51% | 12,364 |
| Feb 13, 2026 | 1.09 | 1.13 | 0.98 | 0.99 | 0.99 | -1.50% | 35,313 |
| Feb 12, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -0.99% | 13,851 |
| Feb 11, 2026 | 1.00 | 1.06 | 0.98 | 1.01 | 1.01 | - | 30,057 |
| Feb 10, 2026 | 0.99 | 1.09 | 0.97 | 1.01 | 1.01 | 2.49% | 26,834 |
| Feb 9, 2026 | 1.06 | 1.06 | 0.98 | 0.99 | 0.99 | -0.45% | 73,527 |
| Feb 6, 2026 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | -1.98% | 21,431 |
| Feb 5, 2026 | 1.03 | 1.19 | 1.01 | 1.01 | 1.01 | -1.94% | 140,816 |
| Feb 4, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | 0.98% | 54,374 |
| Feb 3, 2026 | 1.05 | 1.08 | 1.00 | 1.02 | 1.02 | -0.97% | 103,731 |
| Feb 2, 2026 | 1.00 | 1.08 | 1.00 | 1.03 | 1.03 | 3.00% | 57,277 |
| Jan 30, 2026 | 1.00 | 1.04 | 0.97 | 1.00 | 1.00 | - | 44,814 |
| Jan 29, 2026 | 0.98 | 1.01 | 0.95 | 1.00 | 1.00 | - | 64,355 |
| Jan 28, 2026 | 1.00 | 1.06 | 0.97 | 1.00 | 1.00 | - | 95,855 |
| Jan 27, 2026 | 1.05 | 1.07 | 0.96 | 1.00 | 1.00 | -2.91% | 49,251 |
| Jan 26, 2026 | 1.07 | 1.12 | 1.02 | 1.03 | 1.03 | -4.63% | 56,345 |
| Jan 23, 2026 | 0.94 | 1.12 | 0.94 | 1.08 | 1.08 | 16.13% | 148,810 |
| Jan 22, 2026 | 0.88 | 0.97 | 0.88 | 0.93 | 0.93 | 5.68% | 44,157 |
| Jan 21, 2026 | 0.87 | 0.92 | 0.87 | 0.88 | 0.88 | 1.03% | 25,047 |
| Jan 20, 2026 | 0.84 | 0.91 | 0.84 | 0.87 | 0.87 | -4.29% | 81,635 |
| Jan 16, 2026 | 0.92 | 0.94 | 0.88 | 0.91 | 0.91 | -2.14% | 31,630 |
| Jan 15, 2026 | 0.84 | 0.95 | 0.84 | 0.93 | 0.93 | 5.80% | 83,227 |
| Jan 14, 2026 | 0.88 | 0.90 | 0.84 | 0.88 | 0.88 | -0.35% | 123,070 |
| Jan 13, 2026 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -5.97% | 64,544 |
| Jan 12, 2026 | 0.95 | 1.02 | 0.88 | 0.94 | 0.94 | -3.32% | 41,737 |
| Jan 9, 2026 | 0.95 | 0.98 | 0.88 | 0.97 | 0.97 | 1.71% | 80,535 |
| Jan 8, 2026 | 0.92 | 0.95 | 0.82 | 0.95 | 0.95 | 1.75% | 497,597 |
| Jan 7, 2026 | 1.02 | 1.05 | 0.91 | 0.94 | 0.94 | -5.39% | 300,792 |
| Jan 6, 2026 | 1.01 | 1.09 | 0.98 | 0.99 | 0.99 | -3.80% | 144,895 |
| Jan 5, 2026 | 1.09 | 1.10 | 0.98 | 1.03 | 1.03 | -4.63% | 143,987 |
| Jan 2, 2026 | 1.03 | 1.08 | 1.00 | 1.08 | 1.08 | 3.85% | 80,732 |
| Dec 31, 2025 | 0.96 | 1.04 | 0.95 | 1.04 | 1.04 | 6.12% | 46,806 |