Adagio Medical Holdings, Inc. (ADGM)

Adagio Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.73	0.75	0.72	0.73	0.73	-3.32%	59,374
Jun 4, 2026	0.79	0.80	0.74	0.75	0.75	-0.01%	130,611
Jun 3, 2026	0.82	0.82	0.75	0.75	0.75	-4.15%	37,672
Jun 2, 2026	0.78	0.79	0.75	0.78	0.78	1.64%	73,017
Jun 1, 2026	0.74	0.77	0.74	0.77	0.77	6.34%	45,633
May 29, 2026	0.71	0.80	0.71	0.72	0.72	-0.17%	79,100
May 28, 2026	0.75	0.77	0.70	0.73	0.73	-5.82%	106,640
May 27, 2026	0.77	0.81	0.75	0.77	0.77	2.67%	64,327
May 26, 2026	0.85	0.85	0.73	0.75	0.75	-10.82%	266,617
May 22, 2026	0.85	0.88	0.80	0.84	0.84	-0.46%	344,636
May 21, 2026	0.86	0.94	0.81	0.84	0.84	0.13%	576,250
May 20, 2026	0.86	0.90	0.84	0.84	0.84	1.05%	39,322
May 19, 2026	0.87	0.90	0.83	0.84	0.84	-5.46%	34,136
May 18, 2026	0.90	0.94	0.86	0.88	0.88	2.65%	19,727
May 15, 2026	0.97	0.98	0.86	0.86	0.86	-4.48%	54,828
May 14, 2026	0.93	0.97	0.90	0.90	0.90	-	44,730
May 13, 2026	0.97	1.00	0.90	0.90	0.90	-2.38%	15,383
May 12, 2026	0.93	0.97	0.90	0.92	0.92	-1.83%	87,609
May 11, 2026	0.97	1.00	0.94	0.94	0.94	-3.59%	53,089
May 8, 2026	1.02	1.02	0.95	0.98	0.98	2.31%	20,519
May 7, 2026	0.97	1.04	0.95	0.95	0.95	-1.84%	35,241
May 6, 2026	0.98	1.02	0.97	0.97	0.97	-0.93%	41,726
May 5, 2026	0.98	1.04	0.95	0.98	0.98	4.14%	76,906
May 4, 2026	1.00	1.08	0.94	0.94	0.94	-8.64%	66,873
May 1, 2026	0.86	1.04	0.85	1.03	1.03	14.41%	93,438
Apr 30, 2026	1.01	1.04	0.90	0.90	0.90	-14.26%	128,507
Apr 29, 2026	1.01	1.10	0.99	1.05	1.05	-3.67%	298,749
Apr 28, 2026	1.18	1.18	1.05	1.09	1.09	-5.22%	106,534
Apr 27, 2026	1.48	1.52	1.03	1.15	1.15	-23.84%	809,535
Apr 24, 2026	1.56	1.58	1.46	1.51	1.51	-	60,262
Apr 23, 2026	1.55	1.55	1.46	1.51	1.51	-0.66%	47,012
Apr 22, 2026	1.51	1.53	1.49	1.52	1.52	4.11%	7,555
Apr 21, 2026	1.59	1.60	1.46	1.46	1.46	-4.58%	34,589
Apr 20, 2026	1.50	1.56	1.47	1.53	1.53	-1.29%	34,113
Apr 17, 2026	1.46	1.56	1.42	1.55	1.55	4.73%	53,155
Apr 16, 2026	1.46	1.64	1.44	1.48	1.48	3.50%	52,351
Apr 15, 2026	1.66	1.69	1.42	1.43	1.43	-12.27%	85,619
Apr 14, 2026	1.48	1.68	1.43	1.63	1.63	22.56%	290,551
Apr 13, 2026	1.30	1.33	1.27	1.33	1.33	3.91%	10,029
Apr 10, 2026	1.40	1.40	1.25	1.28	1.28	-9.22%	56,208
Apr 9, 2026	1.38	1.50	1.38	1.41	1.41	-	181,359
Apr 8, 2026	1.20	1.46	1.19	1.41	1.41	19.49%	2,450,581
Apr 7, 2026	1.25	1.25	1.18	1.18	1.18	-5.60%	24,019
Apr 6, 2026	1.25	1.25	1.21	1.25	1.25	-	17,138
Apr 2, 2026	1.13	1.26	1.13	1.25	1.25	6.84%	11,039
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%	26,559
Mar 27, 2026	1.21	1.23	1.12	1.22	1.22	-1.61%	22,560
Mar 26, 2026	1.23	1.32	1.22	1.24	1.24	0.81%	32,141

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.