Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
1.570
-0.060 (-3.68%)
Sep 18, 2025, 11:25 AM EDT - Market open
Adagio Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.52 | 1.64 | 1.39 | 1.57 | - | -3.68% | 13,382,596 |
| 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 |
| Jul 29, 2025 | 1.58 | 1.74 | 1.46 | 1.46 | 1.46 | -9.88% | 105,223 |
| Jul 28, 2025 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -5.81% | 12,592 |
| Jul 25, 2025 | 1.63 | 1.80 | 1.63 | 1.72 | 1.72 | -0.06% | 28,896 |
| Jul 24, 2025 | 1.75 | 1.87 | 1.65 | 1.72 | 1.72 | -2.77% | 37,184 |
| Jul 23, 2025 | 1.66 | 1.78 | 1.66 | 1.77 | 1.77 | 4.73% | 64,351 |
| Jul 22, 2025 | 1.46 | 1.70 | 1.39 | 1.69 | 1.69 | 7.85% | 97,484 |
| Jul 21, 2025 | 1.47 | 1.57 | 1.45 | 1.57 | 1.57 | 11.93% | 77,952 |
| Jul 18, 2025 | 1.45 | 1.46 | 1.38 | 1.40 | 1.40 | -6.67% | 64,850 |
| Jul 17, 2025 | 1.47 | 1.75 | 1.40 | 1.50 | 1.50 | 3.45% | 26,000 |
| Jul 16, 2025 | 1.38 | 1.50 | 1.38 | 1.45 | 1.45 | 3.42% | 7,833 |
| Jul 15, 2025 | 1.51 | 1.53 | 1.35 | 1.40 | 1.40 | -6.53% | 96,593 |
| Jul 14, 2025 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -11.24% | 16,384 |
| Jul 11, 2025 | 1.77 | 1.77 | 1.58 | 1.69 | 1.69 | -3.43% | 29,415 |
| Jul 10, 2025 | 1.72 | 1.80 | 1.72 | 1.75 | 1.75 | 0.57% | 29,955 |