Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
1.250
+0.080 (6.84%)
At close: Apr 2, 2026, 4:00 PM EDT
1.230
-0.020 (-1.60%)
After-hours: Apr 2, 2026, 4:22 PM EDT
Adagio Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.13 | 1.26 | 1.13 | 1.25 | 1.25 | 6.84% | 11,019 |
| Apr 1, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | 1.74% | 26,594 |
| Mar 31, 2026 | 1.06 | 1.16 | 1.06 | 1.15 | 1.15 | 6.48% | 15,861 |
| Mar 30, 2026 | 1.25 | 1.25 | 1.08 | 1.08 | 1.08 | -11.48% | 26,314 |
| Mar 27, 2026 | 1.21 | 1.23 | 1.12 | 1.22 | 1.22 | -1.61% | 22,559 |
| Mar 26, 2026 | 1.23 | 1.32 | 1.22 | 1.24 | 1.24 | 0.81% | 32,138 |
| Mar 25, 2026 | 1.29 | 1.31 | 1.21 | 1.23 | 1.23 | -2.38% | 44,852 |
| Mar 24, 2026 | 1.15 | 1.37 | 1.15 | 1.26 | 1.26 | 11.50% | 157,548 |
| Mar 23, 2026 | 1.12 | 1.14 | 1.06 | 1.13 | 1.13 | - | 27,366 |
| Mar 20, 2026 | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | 9.71% | 153,388 |
| Mar 19, 2026 | 1.01 | 1.13 | 1.00 | 1.03 | 1.03 | 1.98% | 41,329 |
| Mar 18, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -5.61% | 39,920 |
| Mar 17, 2026 | 1.10 | 1.14 | 0.96 | 1.07 | 1.07 | - | 143,017 |
| Mar 16, 2026 | 1.05 | 1.14 | 1.03 | 1.07 | 1.07 | 1.90% | 69,698 |
| Mar 13, 2026 | 1.01 | 1.21 | 0.97 | 1.05 | 1.05 | 2.94% | 168,311 |
| Mar 12, 2026 | 0.96 | 1.06 | 0.95 | 1.02 | 1.02 | 4.07% | 41,241 |
| Mar 11, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 2.09% | 1,478 |
| Mar 10, 2026 | 0.98 | 1.04 | 0.85 | 0.96 | 0.96 | -2.62% | 193,726 |
| Mar 9, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 0.90% | 8,376 |
| Mar 6, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 0.73% | 33,646 |
| Mar 5, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.01% | 15,085 |
| Mar 4, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 11,310 |
| Mar 3, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -4.81% | 15,036 |
| Mar 2, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 39,674 |
| Feb 27, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 11,040 |
| Feb 26, 2026 | 0.99 | 1.10 | 0.99 | 1.03 | 1.03 | 3.78% | 44,853 |
| Feb 25, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -0.27% | 51,581 |
| Feb 24, 2026 | 1.00 | 1.07 | 0.99 | 1.00 | 1.00 | 1.03% | 67,372 |
| Feb 23, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 0.01% | 9,220 |
| 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 |