Adagio Medical Holdings, Inc. (ADGM)

NASDAQ: ADGM · Real-Time Price · USD

0.6458

+0.0235 (3.78%)

At close: Jun 26, 2026, 4:00 PM EDT

0.6384

-0.0074 (-1.15%)

After-hours: Jun 26, 2026, 7:42 PM EDT

Adagio Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.62	0.66	0.62	0.65	0.65	3.78%	53,152
Jun 25, 2026	0.64	0.70	0.62	0.62	0.62	-1.38%	77,326
Jun 24, 2026	0.68	0.70	0.63	0.63	0.63	-5.96%	188,718
Jun 23, 2026	0.68	0.71	0.67	0.67	0.67	-1.73%	20,092
Jun 22, 2026	0.72	0.72	0.68	0.68	0.68	0.41%	48,460
Jun 18, 2026	0.70	0.74	0.68	0.68	0.68	-2.86%	52,887
Jun 17, 2026	0.74	0.76	0.70	0.70	0.70	-1.45%	36,227
Jun 16, 2026	0.77	0.77	0.71	0.71	0.71	-6.63%	66,347
Jun 15, 2026	0.76	0.77	0.74	0.76	0.76	2.11%	19,693
Jun 12, 2026	0.78	0.80	0.74	0.75	0.75	-3.50%	46,254
Jun 11, 2026	0.73	0.77	0.71	0.77	0.77	2.43%	31,956
Jun 10, 2026	0.74	0.78	0.74	0.75	0.75	0.74%	43,567
Jun 9, 2026	0.76	0.79	0.73	0.75	0.75	0.62%	64,684
Jun 8, 2026	0.72	0.75	0.70	0.74	0.74	2.57%	85,237
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