Skip to main content
logo
Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
0.9702
+0.0163 (1.71%)
At close: Jan 9, 2026, 4:00 PM EST
0.9103
-0.0599 (-6.17%)
After-hours: Jan 9, 2026, 6:11 PM EST

Adagio Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20260.950.980.880.970.971.71%80,535
Jan 8, 20260.920.950.820.950.951.75%497,597
Jan 7, 20261.021.050.910.940.94-5.39%300,792
Jan 6, 20261.011.090.980.990.99-3.80%144,895
Jan 5, 20261.091.100.981.031.03-4.63%143,987
Jan 2, 20261.031.081.001.081.083.85%80,732
Dec 31, 20250.961.040.951.041.046.12%46,806
Dec 30, 20251.011.040.980.980.98-2.97%56,690
Dec 29, 20251.011.081.011.011.01-2.88%84,246
Dec 26, 20251.041.081.001.041.04-1.89%100,502
Dec 24, 20251.011.090.981.061.066.00%107,463
Dec 23, 20251.121.350.991.001.00-8.26%999,246
Dec 22, 20251.061.141.051.091.095.83%94,319
Dec 19, 20250.971.100.931.031.039.57%274,871
Dec 18, 20251.281.340.930.940.94-22.31%536,413
Dec 17, 20251.171.361.061.211.212.54%635,815
Dec 16, 20250.971.250.951.181.1841.95%1,098,192
Dec 15, 20250.980.980.810.830.83-15.26%329,551
Dec 12, 20250.881.300.880.980.9811.74%1,014,376
Dec 11, 20250.920.920.840.880.88-4.49%57,347
Dec 10, 20250.870.950.860.920.921.68%21,195
Dec 9, 20250.890.910.850.900.903.31%21,159
Dec 8, 20250.920.960.840.880.88-5.51%37,022
Dec 5, 20251.031.030.900.930.933.97%67,577
Dec 4, 20250.970.970.880.890.89-2.98%136,838
Dec 3, 20250.930.990.890.920.921.15%107,843
Dec 2, 20251.041.050.910.910.91-6.61%136,606
Dec 1, 20250.810.980.810.970.9721.16%249,591
Nov 28, 20250.820.880.790.800.80-4.51%74,806
Nov 26, 20250.820.920.820.840.84-0.88%179,148
Nov 25, 20250.800.880.780.850.856.07%141,383
Nov 24, 20250.780.810.740.800.801.14%69,728
Nov 21, 20250.780.830.750.790.790.38%33,470
Nov 20, 20250.810.840.780.790.79-2.50%56,181
Nov 19, 20250.840.900.800.810.81-4.64%249,647
Nov 18, 20250.790.900.780.850.859.92%88,051
Nov 17, 20250.800.830.750.770.77-1.86%48,438
Nov 14, 20250.780.860.780.780.78-3.80%69,955
Nov 13, 20250.850.860.800.820.82-3.72%52,417
Nov 12, 20250.860.900.830.850.85-2.89%35,538
Nov 11, 20250.840.950.840.870.871.32%58,786
Nov 10, 20250.910.960.860.860.86-5.41%93,502
Nov 7, 20250.970.970.900.910.91-8.98%55,200
Nov 6, 20251.011.030.951.001.00-76,683
Nov 5, 20251.051.071.001.001.00-3.85%68,123
Nov 4, 20251.041.071.021.041.04-4.59%44,550
Nov 3, 20251.121.141.081.091.09-4.39%52,254
Oct 31, 20251.191.191.081.141.14-2.56%77,456
Oct 30, 20251.211.211.091.171.17-1.68%76,623
Oct 29, 20251.261.271.161.191.19-6.30%108,906