Adagio Medical Holdings, Inc. (ADGM)

NASDAQ: ADGM · Real-Time Price · USD

0.1300

0.00 (0.00%)

At close: Oct 9, 2026, 4:00 PM EDT

0.1299

-0.0001 (-0.08%)

After-hours: Oct 9, 2026, 7:54 PM EDT

Adagio Medical Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.13	0.13	0.13	0.13	0.13	-	690,432
Oct 8, 2026	0.13	0.13	0.12	0.13	0.13	-2.84%	1,457,002
Oct 7, 2026	0.14	0.14	0.13	0.13	0.13	-3.04%	1,598,281
Oct 6, 2026	0.14	0.15	0.13	0.14	0.14	-2.20%	1,544,973
Oct 5, 2026	0.15	0.15	0.14	0.14	0.14	-7.84%	1,579,788
Oct 2, 2026	0.16	0.16	0.15	0.15	0.15	-1.86%	1,566,865
Oct 1, 2026	0.16	0.18	0.15	0.16	0.16	1.96%	6,760,275
Sep 30, 2026	0.15	0.16	0.14	0.15	0.15	6.25%	1,107,246
Sep 29, 2026	0.18	0.18	0.12	0.14	0.14	-15.64%	2,204,236
Sep 28, 2026	0.20	0.20	0.16	0.17	0.17	-12.46%	1,863,514
Sep 25, 2026	0.22	0.22	0.19	0.20	0.20	-7.14%	1,907,598
Sep 24, 2026	0.21	0.22	0.18	0.21	0.21	-7.89%	5,465,641
Sep 23, 2026	0.33	0.35	0.21	0.23	0.23	-53.04%	22,279,698
Sep 22, 2026	0.50	0.52	0.44	0.49	0.49	-3.48%	153,440
Sep 21, 2026	0.52	0.52	0.46	0.50	0.50	4.25%	128,135
Sep 18, 2026	0.51	0.52	0.48	0.48	0.48	-7.21%	92,465
Sep 17, 2026	0.50	0.52	0.49	0.52	0.52	4.21%	80,090
Sep 16, 2026	0.49	0.52	0.46	0.50	0.50	7.99%	185,138
Sep 15, 2026	0.46	0.50	0.43	0.46	0.46	2.57%	313,040
Sep 14, 2026	0.56	0.60	0.45	0.45	0.45	-19.70%	435,931
Sep 11, 2026	0.56	0.61	0.56	0.56	0.56	-3.28%	27,098
Sep 10, 2026	0.59	0.62	0.57	0.58	0.58	-4.13%	99,719
Sep 9, 2026	0.60	0.64	0.58	0.61	0.61	-0.41%	65,340
Sep 8, 2026	0.58	0.64	0.55	0.61	0.61	7.71%	180,456
Sep 4, 2026	0.53	0.59	0.53	0.56	0.56	4.31%	297,596
Sep 3, 2026	0.54	0.55	0.53	0.54	0.54	2.04%	39,709
Sep 2, 2026	0.52	0.54	0.50	0.53	0.53	3.42%	232,726
Sep 1, 2026	0.54	0.54	0.50	0.51	0.51	-3.03%	91,112
Aug 31, 2026	0.53	0.55	0.49	0.53	0.53	3.41%	279,692
Aug 28, 2026	0.52	0.54	0.50	0.51	0.51	-1.79%	230,405
Aug 27, 2026	0.54	0.55	0.52	0.52	0.52	-0.33%	120,177
Aug 26, 2026	0.54	0.56	0.51	0.52	0.52	-5.09%	324,634
Aug 25, 2026	0.58	0.61	0.55	0.55	0.55	-6.80%	562,242
Aug 24, 2026	0.64	0.66	0.56	0.59	0.59	-9.09%	433,968
Aug 21, 2026	0.63	0.68	0.62	0.65	0.65	2.37%	350,998
Aug 20, 2026	0.63	0.65	0.62	0.63	0.63	0.33%	110,761
Aug 19, 2026	0.64	0.67	0.63	0.63	0.63	-2.17%	302,476
Aug 18, 2026	0.64	0.65	0.63	0.65	0.65	-0.84%	274,995
Aug 17, 2026	0.70	0.70	0.63	0.65	0.65	-5.88%	694,461
Aug 14, 2026	0.70	0.73	0.67	0.69	0.69	0.32%	635,096
Aug 13, 2026	0.68	0.70	0.66	0.69	0.69	-0.01%	444,242
Aug 12, 2026	0.73	0.73	0.67	0.69	0.69	-4.03%	453,871
Aug 11, 2026	0.75	0.75	0.64	0.72	0.72	-3.37%	1,437,632
Aug 10, 2026	0.68	0.77	0.66	0.74	0.74	8.88%	1,432,721
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