Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
1.000
0.00 (0.00%)
At close: Nov 6, 2025, 4:00 PM EST
0.9829
-0.0170 (-1.71%)
Pre-market: Nov 7, 2025, 8:07 AM EST
Adagio Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.01 | 1.03 | 0.95 | 1.00 | 1.00 | - | 51,749 |
| Nov 5, 2025 | 1.05 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 67,747 |
| Nov 4, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -4.59% | 44,550 |
| Nov 3, 2025 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 52,254 |
| Oct 31, 2025 | 1.19 | 1.19 | 1.08 | 1.14 | 1.14 | -2.56% | 77,456 |
| Oct 30, 2025 | 1.21 | 1.21 | 1.09 | 1.17 | 1.17 | -1.68% | 76,623 |
| Oct 29, 2025 | 1.26 | 1.27 | 1.16 | 1.19 | 1.19 | -6.30% | 108,906 |
| Oct 28, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 20,440 |
| Oct 27, 2025 | 1.32 | 1.34 | 1.25 | 1.30 | 1.30 | -1.52% | 99,408 |
| Oct 24, 2025 | 1.34 | 1.35 | 1.27 | 1.32 | 1.32 | 0.76% | 69,783 |
| Oct 23, 2025 | 1.36 | 1.36 | 1.25 | 1.31 | 1.31 | -2.24% | 64,339 |
| Oct 22, 2025 | 1.40 | 1.41 | 1.29 | 1.34 | 1.34 | -6.29% | 164,702 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.36 | 1.43 | 1.43 | -1.38% | 70,578 |
| Oct 20, 2025 | 1.38 | 1.48 | 1.30 | 1.45 | 1.45 | 5.45% | 123,983 |
| Oct 17, 2025 | 1.46 | 1.48 | 1.33 | 1.38 | 1.38 | -7.09% | 114,608 |
| Oct 16, 2025 | 1.39 | 1.60 | 1.36 | 1.48 | 1.48 | 8.03% | 364,170 |
| Oct 15, 2025 | 1.48 | 1.49 | 1.33 | 1.37 | 1.37 | -19.88% | 1,938,460 |
| Oct 14, 2025 | 1.88 | 2.02 | 1.69 | 1.71 | 1.71 | -10.47% | 112,568 |
| Oct 13, 2025 | 1.99 | 2.12 | 1.87 | 1.91 | 1.91 | -5.45% | 88,204 |
| Oct 10, 2025 | 2.35 | 2.58 | 1.96 | 2.02 | 2.02 | -13.93% | 488,063 |
| Oct 9, 2025 | 2.21 | 2.35 | 2.20 | 2.35 | 2.35 | 4.31% | 53,024 |
| Oct 8, 2025 | 2.32 | 2.39 | 2.16 | 2.25 | 2.25 | -4.66% | 114,401 |
| Oct 7, 2025 | 2.09 | 2.39 | 2.06 | 2.36 | 2.36 | 14.56% | 136,448 |
| Oct 6, 2025 | 1.98 | 2.06 | 1.96 | 2.06 | 2.06 | 3.00% | 23,850 |
| Oct 3, 2025 | 2.05 | 2.09 | 1.96 | 2.00 | 2.00 | -0.50% | 89,917 |
| Oct 2, 2025 | 2.02 | 2.02 | 1.92 | 2.01 | 2.01 | 1.52% | 65,656 |
| Oct 1, 2025 | 1.96 | 2.08 | 1.92 | 1.98 | 1.98 | 2.06% | 43,422 |
| Sep 30, 2025 | 2.01 | 2.01 | 1.88 | 1.94 | 1.94 | -3.96% | 44,390 |
| Sep 29, 2025 | 1.96 | 2.08 | 1.92 | 2.02 | 2.02 | 5.76% | 63,884 |
| Sep 26, 2025 | 2.02 | 2.02 | 1.85 | 1.91 | 1.91 | -5.91% | 64,213 |
| Sep 25, 2025 | 2.11 | 2.11 | 2.01 | 2.03 | 2.03 | -5.14% | 52,979 |
| Sep 24, 2025 | 2.09 | 2.20 | 2.05 | 2.14 | 2.14 | 5.42% | 138,746 |
| Sep 23, 2025 | 1.76 | 2.18 | 1.75 | 2.03 | 2.03 | 18.71% | 509,859 |
| Sep 22, 2025 | 1.70 | 1.78 | 1.60 | 1.71 | 1.71 | - | 123,642 |
| Sep 19, 2025 | 1.69 | 1.79 | 1.69 | 1.71 | 1.71 | -6.04% | 212,139 |
| Sep 18, 2025 | 1.52 | 1.85 | 1.39 | 1.82 | 1.82 | 11.66% | 14,159,808 |
| Sep 17, 2025 | 1.60 | 1.65 | 1.58 | 1.63 | 1.63 | 0.31% | 32,093 |
| Sep 16, 2025 | 1.68 | 1.70 | 1.60 | 1.63 | 1.63 | -3.27% | 68,863 |
| Sep 15, 2025 | 1.51 | 1.71 | 1.50 | 1.68 | 1.68 | -2.33% | 709,528 |
| Sep 12, 2025 | 1.66 | 1.85 | 1.61 | 1.72 | 1.72 | 3.61% | 114,151 |
| Sep 11, 2025 | 1.41 | 1.72 | 1.34 | 1.66 | 1.66 | 22.06% | 118,217 |
| Sep 10, 2025 | 1.47 | 1.49 | 1.36 | 1.36 | 1.36 | -8.42% | 31,698 |
| Sep 9, 2025 | 1.42 | 1.64 | 1.42 | 1.49 | 1.49 | 6.83% | 55,457 |
| Sep 8, 2025 | 1.52 | 1.55 | 1.32 | 1.39 | 1.39 | -12.03% | 45,476 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.56 | 1.58 | 1.58 | -4.24% | 35,341 |
| Sep 4, 2025 | 1.65 | 1.77 | 1.65 | 1.65 | 1.65 | 0.92% | 73,384 |
| Sep 3, 2025 | 1.67 | 1.67 | 1.51 | 1.64 | 1.64 | -0.30% | 27,537 |
| Sep 2, 2025 | 1.57 | 1.68 | 1.49 | 1.64 | 1.64 | 1.86% | 37,983 |
| Aug 29, 2025 | 1.78 | 1.78 | 1.53 | 1.61 | 1.61 | -6.40% | 32,053 |
| Aug 28, 2025 | 1.64 | 1.79 | 1.55 | 1.72 | 1.72 | 5.52% | 50,748 |