Adagio Medical Holdings, Inc. (ADGM)

NASDAQ: ADGM · Real-Time Price · USD

0.6835

-0.0485 (-6.63%)

At close: Aug 7, 2026, 4:00 PM EDT

0.6701

-0.0134 (-1.96%)

After-hours: Aug 7, 2026, 7:56 PM EDT

Adagio Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	0.56	0.59	0.56	0.57	0.57	1.07%	18,865
Jul 8, 2026	0.61	0.66	0.56	0.56	0.56	-8.48%	100,917
Jul 7, 2026	0.65	0.67	0.61	0.61	0.61	-2.24%	47,512
Jul 6, 2026	0.63	0.68	0.63	0.63	0.63	-1.71%	36,834
Jul 2, 2026	0.69	0.70	0.63	0.64	0.64	-3.65%	148,875
Jul 1, 2026	0.68	0.68	0.65	0.66	0.66	1.44%	1,513
Jun 30, 2026	0.67	0.69	0.65	0.65	0.65	0.09%	31,231
Jun 29, 2026	0.67	0.69	0.65	0.65	0.65	0.81%	65,765
Jun 26, 2026	0.62	0.66	0.62	0.65	0.65	3.78%	53,165
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%	188,725
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%	49,131
Jun 18, 2026	0.70	0.74	0.68	0.68	0.68	-2.86%	54,107
Jun 17, 2026	0.74	0.76	0.70	0.70	0.70	-1.45%	36,263
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%	19,726
Jun 12, 2026	0.78	0.80	0.74	0.75	0.75	-3.50%	46,623
Jun 11, 2026	0.73	0.77	0.71	0.77	0.77	2.43%	33,149
Jun 10, 2026	0.74	0.78	0.74	0.75	0.75	0.74%	43,867
Jun 9, 2026	0.76	0.79	0.73	0.75	0.75	0.62%	130,061
Jun 8, 2026	0.72	0.75	0.70	0.74	0.74	2.57%	149,232
Jun 5, 2026	0.73	0.75	0.72	0.73	0.73	-3.32%	59,490
Jun 4, 2026	0.79	0.80	0.74	0.75	0.75	-0.01%	132,491
Jun 3, 2026	0.82	0.82	0.75	0.75	0.75	-4.15%	346,221
Jun 2, 2026	0.78	0.79	0.75	0.78	0.78	1.64%	73,069
Jun 1, 2026	0.74	0.77	0.74	0.77	0.77	6.34%	47,733
May 29, 2026	0.71	0.80	0.71	0.72	0.72	-0.17%	79,104
May 28, 2026	0.75	0.77	0.70	0.73	0.73	-5.82%	107,257