Adagio Medical Holdings, Inc. (ADGM)

NASDAQ: ADGM · Real-Time Price · USD

0.4825

-0.0375 (-7.21%)

At close: Sep 18, 2026, 4:00 PM EDT

0.5075

+0.0250 (5.18%)

After-hours: Sep 18, 2026, 5:30 PM EDT

Adagio Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.51	0.52	0.48	0.48	0.48	-7.21%	92,465
Sep 17, 2026	0.50	0.52	0.49	0.52	0.52	4.21%	80,090
Sep 16, 2026	0.49	0.52	0.46	0.50	0.50	7.99%	185,138
Sep 15, 2026	0.46	0.50	0.43	0.46	0.46	2.57%	313,040
Sep 14, 2026	0.56	0.60	0.45	0.45	0.45	-19.70%	435,931
Sep 11, 2026	0.56	0.61	0.56	0.56	0.56	-3.28%	27,098
Sep 10, 2026	0.59	0.62	0.57	0.58	0.58	-4.13%	99,719
Sep 9, 2026	0.60	0.64	0.58	0.61	0.61	-0.41%	65,340
Sep 8, 2026	0.58	0.64	0.55	0.61	0.61	7.71%	180,456
Sep 4, 2026	0.53	0.59	0.53	0.56	0.56	4.31%	297,596
Sep 3, 2026	0.54	0.55	0.53	0.54	0.54	2.04%	39,709
Sep 2, 2026	0.52	0.54	0.50	0.53	0.53	3.42%	232,726
Sep 1, 2026	0.54	0.54	0.50	0.51	0.51	-3.03%	91,112
Aug 31, 2026	0.53	0.55	0.49	0.53	0.53	3.41%	279,692
Aug 28, 2026	0.52	0.54	0.50	0.51	0.51	-1.79%	230,405
Aug 27, 2026	0.54	0.55	0.52	0.52	0.52	-0.33%	120,177
Aug 26, 2026	0.54	0.56	0.51	0.52	0.52	-5.09%	324,634
Aug 25, 2026	0.58	0.61	0.55	0.55	0.55	-6.80%	562,242
Aug 24, 2026	0.64	0.66	0.56	0.59	0.59	-9.09%	433,968
Aug 21, 2026	0.63	0.68	0.62	0.65	0.65	2.37%	350,998
Aug 20, 2026	0.63	0.65	0.62	0.63	0.63	0.33%	110,761
Aug 19, 2026	0.64	0.67	0.63	0.63	0.63	-2.17%	302,476
Aug 18, 2026	0.64	0.65	0.63	0.65	0.65	-0.84%	274,995
Aug 17, 2026	0.70	0.70	0.63	0.65	0.65	-5.88%	694,461
Aug 14, 2026	0.70	0.73	0.67	0.69	0.69	0.32%	635,096
Aug 13, 2026	0.68	0.70	0.66	0.69	0.69	-0.01%	444,242
Aug 12, 2026	0.73	0.73	0.67	0.69	0.69	-4.03%	453,871
Aug 11, 2026	0.75	0.75	0.64	0.72	0.72	-3.37%	1,437,632
Aug 10, 2026	0.68	0.77	0.66	0.74	0.74	8.88%	1,432,721
Aug 7, 2026	0.74	0.74	0.53	0.68	0.68	-6.63%	2,714,952
Aug 6, 2026	0.74	0.77	0.65	0.73	0.73	-0.95%	3,001,205
Aug 5, 2026	0.60	0.82	0.58	0.74	0.74	-7.63%	11,593,421
Aug 4, 2026	0.60	1.13	0.55	0.80	0.80	73.91%	470,158,578
Aug 3, 2026	0.42	0.48	0.40	0.46	0.46	21.60%	1,075,984
Jul 31, 2026	0.40	0.40	0.37	0.38	0.38	1.01%	64,842
Jul 30, 2026	0.42	0.42	0.36	0.37	0.37	-8.66%	116,926
Jul 29, 2026	0.43	0.46	0.41	0.41	0.41	-8.40%	87,751
Jul 28, 2026	0.48	0.52	0.42	0.45	0.45	-7.06%	212,998
Jul 27, 2026	0.51	0.51	0.48	0.48	0.48	-0.08%	27,020
Jul 24, 2026	0.52	0.52	0.48	0.48	0.48	-1.63%	132,078
Jul 23, 2026	0.49	0.54	0.47	0.49	0.49	4.93%	40,336
Jul 22, 2026	0.45	0.52	0.45	0.47	0.47	5.66%	51,268
Jul 21, 2026	0.51	0.53	0.44	0.44	0.44	-13.38%	164,335
Jul 20, 2026	0.55	0.58	0.50	0.51	0.51	-3.72%	84,396
Jul 17, 2026	0.54	0.54	0.51	0.53	0.53	-	35,359
Jul 16, 2026	0.57	0.59	0.52	0.53	0.53	-3.81%	43,995
Jul 15, 2026	0.58	0.59	0.54	0.55	0.55	-5.00%	18,404
Jul 14, 2026	0.58	0.60	0.57	0.58	0.58	1.58%	11,624
Jul 13, 2026	0.59	0.59	0.57	0.57	0.57	0.18%	78,101
Jul 10, 2026	0.58	0.64	0.57	0.57	0.57	0.69%	198,235