Adagio Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	0.77	0.81	0.75	0.77	0.77	2.67%	66,833
May 26, 2026	0.85	0.85	0.73	0.75	0.75	-10.82%	272,421
May 22, 2026	0.85	0.88	0.80	0.84	0.84	-0.46%	392,792
May 21, 2026	0.86	0.94	0.81	0.84	0.84	0.13%	672,375
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%	34,186
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