Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
2.250
-0.110 (-4.66%)
At close: Oct 8, 2025, 4:00 PM EDT
2.200
-0.050 (-2.22%)
After-hours: Oct 8, 2025, 5:46 PM EDT
Adagio Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.32 | 2.39 | 2.16 | 2.25 | 2.25 | -4.66% | 113,586 |
| 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 |
| Aug 27, 2025 | 1.36 | 1.86 | 1.36 | 1.63 | 1.63 | 15.60% | 141,882 |
| Aug 26, 2025 | 1.27 | 1.47 | 1.27 | 1.41 | 1.41 | 11.02% | 65,566 |
| Aug 25, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -1.55% | 7,684 |
| Aug 22, 2025 | 1.21 | 1.30 | 1.20 | 1.29 | 1.29 | 5.31% | 16,647 |
| Aug 21, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | -2.39% | 15,794 |
| Aug 20, 2025 | 1.24 | 1.35 | 1.24 | 1.26 | 1.26 | 0.80% | 20,630 |
| Aug 19, 2025 | 1.33 | 1.37 | 1.22 | 1.25 | 1.25 | -3.49% | 23,653 |
| Aug 18, 2025 | 1.27 | 1.37 | 1.27 | 1.29 | 1.29 | 0.78% | 4,479 |
| Aug 15, 2025 | 1.37 | 1.37 | 1.25 | 1.28 | 1.28 | 1.19% | 11,826 |
| Aug 14, 2025 | 1.40 | 1.40 | 1.25 | 1.27 | 1.27 | -0.39% | 70,237 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.17% | 8,200 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -4.81% | 30,534 |
| Aug 11, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 10,716 |
| Aug 8, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | 0.45% | 5,430 |
| Aug 7, 2025 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -1.18% | 6,886 |
| Aug 6, 2025 | 1.29 | 1.38 | 1.24 | 1.36 | 1.36 | 4.62% | 16,953 |
| Aug 5, 2025 | 1.31 | 1.36 | 1.30 | 1.30 | 1.30 | -4.83% | 8,117 |
| Aug 4, 2025 | 1.26 | 1.38 | 1.18 | 1.37 | 1.37 | 8.41% | 34,404 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 9,849 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.30 | 1.32 | 1.32 | -3.65% | 4,626 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.28 | 1.37 | 1.37 | -6.16% | 41,029 |