Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
0.9850
-0.0061 (-0.62%)
Feb 20, 2026, 4:00 PM EST - Market closed
Adagio Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 1.01 | 1.04 | 0.98 | 0.98 | 0.98 | -2.97% | 56,690 |
| Dec 29, 2025 | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | -2.88% | 84,246 |
| Dec 26, 2025 | 1.04 | 1.08 | 1.00 | 1.04 | 1.04 | -1.89% | 100,502 |
| Dec 24, 2025 | 1.01 | 1.09 | 0.98 | 1.06 | 1.06 | 6.00% | 107,463 |
| Dec 23, 2025 | 1.12 | 1.35 | 0.99 | 1.00 | 1.00 | -8.26% | 999,246 |
| Dec 22, 2025 | 1.06 | 1.14 | 1.05 | 1.09 | 1.09 | 5.83% | 94,319 |
| Dec 19, 2025 | 0.97 | 1.10 | 0.93 | 1.03 | 1.03 | 9.57% | 274,871 |
| Dec 18, 2025 | 1.28 | 1.34 | 0.93 | 0.94 | 0.94 | -22.31% | 536,413 |
| Dec 17, 2025 | 1.17 | 1.36 | 1.06 | 1.21 | 1.21 | 2.54% | 635,815 |
| Dec 16, 2025 | 0.97 | 1.25 | 0.95 | 1.18 | 1.18 | 41.95% | 1,098,192 |
| Dec 15, 2025 | 0.98 | 0.98 | 0.81 | 0.83 | 0.83 | -15.26% | 329,551 |
| Dec 12, 2025 | 0.88 | 1.30 | 0.88 | 0.98 | 0.98 | 11.74% | 1,014,376 |
| Dec 11, 2025 | 0.92 | 0.92 | 0.84 | 0.88 | 0.88 | -4.49% | 57,347 |
| Dec 10, 2025 | 0.87 | 0.95 | 0.86 | 0.92 | 0.92 | 1.68% | 21,195 |
| Dec 9, 2025 | 0.89 | 0.91 | 0.85 | 0.90 | 0.90 | 3.31% | 21,159 |