Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
0.8604
-0.0404 (-4.48%)
At close: May 15, 2026, 4:00 PM EDT
0.8689
+0.0085 (0.99%)
After-hours: May 15, 2026, 4:10 PM EDT
Adagio Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 1.29 | 1.31 | 1.21 | 1.23 | 1.23 | -2.38% | 44,853 |
| Mar 24, 2026 | 1.15 | 1.37 | 1.15 | 1.26 | 1.26 | 11.50% | 157,832 |
| Mar 23, 2026 | 1.12 | 1.14 | 1.06 | 1.13 | 1.13 | - | 27,466 |
| Mar 20, 2026 | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | 9.71% | 153,388 |
| Mar 19, 2026 | 1.01 | 1.13 | 1.00 | 1.03 | 1.03 | 1.98% | 41,336 |
| Mar 18, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -5.61% | 39,920 |
| Mar 17, 2026 | 1.10 | 1.14 | 0.96 | 1.07 | 1.07 | - | 143,018 |
| Mar 16, 2026 | 1.05 | 1.14 | 1.03 | 1.07 | 1.07 | 1.90% | 69,699 |
| Mar 13, 2026 | 1.01 | 1.21 | 0.97 | 1.05 | 1.05 | 2.94% | 168,311 |
| Mar 12, 2026 | 0.96 | 1.06 | 0.95 | 1.02 | 1.02 | 4.07% | 41,242 |
| Mar 11, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 2.09% | 1,479 |
| Mar 10, 2026 | 0.98 | 1.04 | 0.85 | 0.96 | 0.96 | -2.62% | 193,877 |
| Mar 9, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 0.90% | 8,597 |
| Mar 6, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 0.73% | 35,659 |