Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ADGM Historical Prices

Adagio Medical Holdings, Inc Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
1.69
Period low
0.0810
Period change
-92.02%
DateOpenHighLowCloseChangeVolume
Nov 2, 20260.09200.09270.08450.0870+4.82%277,324
Oct 30, 20260.09100.09160.08100.0830-3.49%497,323
Oct 29, 20260.10780.11500.08320.0860-18.94%1,178,820
Oct 28, 20260.09360.10990.08980.1061+6.10%934,444
Oct 27, 20260.09750.10830.09480.1000+3.41%299,584
Oct 26, 20260.10000.10840.09210.0967-5.75%623,467
Oct 23, 20260.10800.11000.10090.1026-7.40%704,907
Oct 22, 20260.11180.11360.10470.1108-3.90%181,908
Oct 21, 20260.11800.12240.10760.1153-4.55%768,738
Oct 20, 20260.12090.12270.11500.1208+0.67%775,852
Oct 19, 20260.10100.12350.09600.1200+21.21%3,288,096
Oct 16, 20260.10090.10630.09500.0990-3.88%626,074
Oct 15, 20260.08770.10600.08380.1030+15.73%25,148,547
Oct 14, 20260.12150.12550.08300.0890-28.97%3,211,320
Oct 13, 20260.13000.13590.12110.1253-5.08%793,855
Oct 12, 20260.13000.14180.12630.1320+1.54%1,271,072
Oct 9, 20260.12610.13000.12600.1300+0.00%690,432
Oct 8, 20260.12980.13300.12010.1300-2.84%1,492,363
Oct 7, 20260.13530.14000.12500.1338-3.04%1,638,287
Oct 6, 20260.13800.14920.13030.1380-2.20%1,564,277
Oct 5, 20260.15300.15400.13750.1411-7.84%1,632,890
Oct 2, 20260.15790.15970.14900.1531-1.86%1,610,880
Oct 1, 20260.15600.17900.15000.1560+1.96%7,729,848
Sep 30, 20260.14700.16000.14000.1530+6.25%1,232,997
Sep 29, 20260.17700.17700.12010.1440-15.64%2,234,675
Sep 28, 20260.19740.20000.16180.1707-12.46%1,881,904
Sep 25, 20260.21600.22000.18500.1950-7.14%2,088,723
Sep 24, 20260.21020.21650.17550.2100-7.89%5,854,443
Sep 23, 20260.33300.35290.21160.2280-53.04%36,573,660
Sep 22, 20260.50100.51510.44020.4855-3.48%153,831
Sep 21, 20260.51990.51990.46070.5030+4.25%128,461
Sep 18, 20260.50600.51730.48110.4825-7.21%97,110
Sep 17, 20260.50010.52260.49010.5200+4.21%85,291
Sep 16, 20260.48800.52040.46010.4990+7.99%185,525
Sep 15, 20260.45500.49970.43100.4621+2.57%313,041
Sep 14, 20260.56100.60000.45050.4505-19.70%471,529
Sep 11, 20260.56010.61000.56010.5610-7.27%27,199
Sep 9, 20260.59500.63980.58020.6050-0.41%69,241
Sep 8, 20260.57900.63980.55000.6075+7.71%180,601
Sep 4, 20260.53400.58990.53000.5640+4.31%297,597
Sep 3, 20260.54000.54780.52500.5407+2.04%63,785
Sep 2, 20260.52490.53990.50050.5299+0.28%233,164
Aug 31, 20260.52880.54980.48500.5284+3.41%279,804
Aug 28, 20260.51500.54300.50000.5110-1.79%230,473
Aug 27, 20260.54000.54990.51500.5203-0.33%120,251
Aug 26, 20260.54000.56470.51070.5220-5.09%329,393
Aug 25, 20260.58100.60600.55000.5500-6.80%570,644
Aug 24, 20260.64020.66150.55600.5901-9.09%436,636
Aug 21, 20260.63000.67980.62000.6491+2.37%351,108
Aug 20, 20260.62900.65010.62300.6341+0.33%111,155
Aug 19, 20260.63970.66840.63000.6320-2.17%304,085
Aug 18, 20260.64420.65220.62500.6460-0.84%281,226
Aug 17, 20260.70000.70000.62570.6515-5.88%696,511
Aug 14, 20260.69530.73000.66710.6922+0.32%643,583
Aug 13, 20260.67640.70310.66000.6900-0.01%473,978
Aug 12, 20260.72790.72790.66880.6901-4.03%464,276
Aug 11, 20260.75000.75000.64000.7191-3.37%1,457,852
Aug 10, 20260.67990.76500.66000.7442+8.88%1,443,579
Aug 7, 20260.73870.73870.52710.6835-6.63%2,743,269
Aug 6, 20260.73500.76500.65000.7320-0.95%3,115,702
Aug 5, 20260.60380.82000.58020.7390-7.63%12,255,084
Aug 4, 20260.60061.130.55030.8000+73.91%476,012,011
Aug 3, 20260.42220.48200.40000.4600+21.60%9,098,737
Jul 31, 20260.39900.40340.37010.3783+1.01%64,849
Jul 30, 20260.41800.42380.36300.3745-8.66%119,999
Jul 29, 20260.43420.45930.41000.4100-8.40%88,121
Jul 28, 20260.47700.51990.42010.4476-7.06%216,239
Jul 27, 20260.50900.50900.48050.4816-0.08%28,411
Jul 24, 20260.52000.52000.48000.4820-1.63%133,653
Jul 23, 20260.48800.53600.47000.4900+4.93%40,348
Jul 22, 20260.45000.52000.45000.4670+5.66%51,285
Jul 21, 20260.50700.53440.44000.4420-13.38%167,668
Jul 20, 20260.55300.58000.49500.5103-3.72%85,107
Jul 17, 20260.54000.54000.51230.5300+0.00%35,429
Jul 16, 20260.56550.58600.52010.5300-3.81%44,000
Jul 15, 20260.58000.58590.54020.5510-5.00%18,404
Jul 14, 20260.57500.59990.56770.5800+1.58%11,487
Jul 13, 20260.59300.59360.57000.5710+0.18%78,107
Jul 10, 20260.57750.64000.57000.5700+0.69%200,828
Jul 9, 20260.56000.59310.56000.5661+1.07%19,051
Jul 8, 20260.61010.66120.56010.5601-8.48%100,920
Jul 7, 20260.65400.67250.61200.6120-2.24%47,512
Jul 6, 20260.63050.67710.62500.6260-1.71%36,834
Jul 2, 20260.68800.69540.63030.6369-3.65%148,875
Jul 1, 20260.67500.67500.65000.6610+1.44%1,513
Jun 30, 20260.66520.69460.65000.6516+0.09%31,231
Jun 29, 20260.66700.69000.64580.6510+0.81%65,765
Jun 26, 20260.62010.66440.62010.6458+3.78%53,165
Jun 25, 20260.64000.69900.62010.6223-1.38%77,326
Jun 24, 20260.68000.70000.63100.6310-5.96%188,726
Jun 23, 20260.68200.71400.67000.6710-1.73%20,092
Jun 22, 20260.71760.71760.67500.6828+0.41%49,131
Jun 18, 20260.70040.73500.68000.6800-2.86%54,108
Jun 17, 20260.73700.76370.70000.7000-1.45%36,264
Jun 16, 20260.77200.77200.71030.7103-6.63%66,347
Jun 15, 20260.76000.77190.73530.7607+2.11%19,727
Jun 12, 20260.78310.79990.74000.7450-3.50%46,623
Jun 11, 20260.73100.77200.71020.7720+2.43%33,149
Jun 10, 20260.74210.78210.74210.7537+0.74%43,867
Jun 9, 20260.76000.79160.73020.7482+0.62%130,062
Jun 8, 20260.72300.74520.70270.7436+2.57%149,232
Jun 5, 20260.73200.75000.72300.7250-3.32%59,491
Jun 4, 20260.79000.80000.73700.7499-0.01%132,491
Jun 3, 20260.81680.81680.75000.7500-4.15%346,221
Jun 2, 20260.77900.78500.75390.7825+1.64%73,069
Jun 1, 20260.74000.77490.74000.7699+6.34%47,734
May 29, 20260.71000.79810.71000.7240-0.17%79,104
May 28, 20260.75000.76980.70000.7252-5.82%107,058
May 27, 20260.77000.80710.75010.7700+2.67%66,833
May 26, 20260.85230.85230.73000.7500-10.82%272,422
May 22, 20260.85000.88000.80020.8410-0.46%392,793
May 21, 20260.86000.93500.81200.8449+0.13%672,373
May 20, 20260.86000.90120.83620.8438+1.05%39,322
May 19, 20260.86840.90140.83020.8350-5.46%34,187
May 18, 20260.90200.93950.86050.8832+2.65%19,727
May 15, 20260.97000.98000.86030.8604-4.48%54,829
May 14, 20260.92710.96990.90080.9008+0.00%44,730
May 13, 20260.97000.99990.90070.9008-2.38%15,383
May 12, 20260.93000.97000.90410.9228-1.83%87,609
May 11, 20260.97001.000.94000.9400-3.59%53,090
May 8, 20261.021.020.95010.9750+2.31%20,519
May 7, 20260.97131.040.95000.9530-1.84%35,241
May 6, 20260.97981.020.97090.9709-0.93%41,726
May 5, 20260.98001.040.94600.9800+4.14%76,906
May 4, 20260.99951.080.94100.9410-8.64%66,873
May 1, 20260.86001.040.85131.03+14.41%93,438
Apr 30, 20261.011.040.90030.9003-14.26%128,508
Apr 29, 20261.011.100.99021.05-3.67%298,749
Apr 28, 20261.181.181.051.09-5.22%106,534
Apr 27, 20261.481.521.031.15-23.84%744,121
Apr 24, 20261.561.581.461.51+0.00%60,262
Apr 23, 20261.551.551.461.51-0.66%47,012
Apr 22, 20261.501.531.491.52+4.11%7,555
Apr 21, 20261.591.601.461.46-4.58%34,590
Apr 20, 20261.501.561.471.53-1.29%34,113
Apr 17, 20261.461.561.421.55+4.73%53,155
Apr 16, 20261.461.641.441.48+3.50%52,352
Apr 15, 20261.661.691.421.43-12.27%85,619
Apr 14, 20261.481.681.431.63+22.56%290,551
Apr 13, 20261.301.331.271.33+3.91%10,029
Apr 10, 20261.401.401.251.28-9.22%56,208
Apr 9, 20261.381.501.381.41+0.00%181,359
Apr 8, 20261.201.461.191.41+19.49%2,450,581
Apr 7, 20261.251.251.181.18-5.60%24,019
Apr 6, 20261.251.251.211.25+0.00%17,139
Apr 2, 20261.131.261.131.25+6.84%11,040
Apr 1, 20261.231.231.151.17+1.74%26,594
Mar 31, 20261.061.161.061.15+6.48%15,861
Mar 30, 20261.251.251.081.08-11.48%26,560
Mar 27, 20261.211.231.121.22-1.61%22,561
Mar 26, 20261.231.321.221.24+0.81%32,141
Mar 25, 20261.291.301.211.23-2.38%44,853
Mar 24, 20261.151.371.151.26+11.50%157,832
Mar 23, 20261.121.141.061.13+0.00%27,466
Mar 20, 20261.051.141.051.13+9.71%153,388
Mar 19, 20261.011.131.001.03+1.98%41,336
Mar 18, 20261.031.051.001.01-5.61%39,920
Mar 17, 20261.101.140.96001.07+0.00%143,019
Mar 16, 20261.051.141.031.07+1.90%69,700
Mar 13, 20261.011.210.97001.05+2.94%168,311
Mar 12, 20260.96001.060.95321.02+4.07%41,242
Mar 11, 20260.98000.98650.98000.9801+2.09%1,479
Mar 10, 20260.98001.040.85100.9600-2.62%193,877
Mar 9, 20260.96500.98990.95000.9858+0.90%8,598
Mar 6, 20260.95020.98250.95020.9770+0.73%35,659
Mar 5, 20261.001.000.95250.9699-3.01%15,085
Mar 4, 20261.001.020.99011.00+1.01%13,311
Mar 3, 20260.99831.020.99000.9900-4.81%15,036
Mar 2, 20260.99801.050.99801.04+4.00%39,674
Feb 27, 20261.021.030.99831.00-2.91%11,556
Feb 26, 20260.99311.100.99301.03+3.78%44,863
Feb 25, 20261.051.050.99200.9925-0.27%51,581
Feb 24, 20261.001.070.99200.9952+1.03%71,180
Feb 23, 20260.99001.020.98500.9851+0.01%9,220
Feb 20, 20260.98501.010.98500.9850-0.62%14,205
Feb 19, 20261.021.070.98000.9911+0.82%67,243
Feb 18, 20261.011.010.98010.9830+0.31%28,398
Feb 17, 20260.99251.010.97000.9800-0.51%12,364
Feb 13, 20261.091.130.98300.9850-1.50%35,313
Feb 12, 20261.041.040.98001.00-0.99%13,853
Feb 11, 20261.001.060.98001.01+0.00%30,057
Feb 10, 20260.98611.090.97191.01+2.49%26,834
Feb 9, 20261.061.060.98150.9855-0.45%73,531
Feb 6, 20261.041.050.99000.9900-1.98%23,850
Feb 5, 20261.031.191.011.01-1.94%140,818
Feb 4, 20261.081.081.011.03+0.98%54,392
Feb 3, 20261.051.070.99511.02-0.97%103,756
Feb 2, 20261.001.080.99501.03+3.00%57,277
Jan 30, 20260.99501.040.97381.00+0.00%44,814
Jan 29, 20260.98001.010.95001.00+0.00%64,371
Jan 28, 20261.001.060.97001.00+0.00%96,820
Jan 27, 20261.051.070.95971.00-2.91%49,253
Jan 26, 20261.071.121.021.03-4.63%56,345
Jan 23, 20260.93671.120.93671.08+16.13%149,806
Jan 22, 20260.88010.96890.88010.9300+5.68%44,257
Jan 21, 20260.87100.92000.87100.8800+1.03%25,098
Jan 20, 20260.84200.91140.84000.8710-4.29%81,635
Jan 16, 20260.92000.94000.88000.9100-2.14%31,646
Jan 15, 20260.84000.94990.84000.9299+5.80%84,404
Jan 14, 20260.88170.89990.84100.8789-0.35%123,605
Jan 13, 20260.93500.93500.88200.8820-5.97%64,774
Jan 12, 20260.95111.020.88120.9380-3.32%41,792
Jan 9, 20260.95340.98280.88000.9702+1.71%80,676
Jan 8, 20260.92000.95390.82000.9539+1.75%497,597
Jan 7, 20261.021.050.91250.9375-5.39%301,526
Jan 6, 20261.011.090.97510.9909-3.80%144,895
Jan 5, 20261.091.100.97501.03-4.63%145,687
Jan 2, 20261.031.081.001.08+3.85%80,961
Dec 31, 20250.96341.040.95061.04+6.12%46,806
Dec 30, 20251.011.040.98000.9800-2.97%56,794
Dec 29, 20251.011.081.011.01-2.88%84,246
Dec 26, 20251.041.081.001.04-1.89%100,680
Dec 24, 20251.011.090.98001.06+6.00%107,773
Dec 23, 20251.121.350.98501.00-8.26%1,000,758
Dec 22, 20251.061.141.051.09+5.83%94,319
Dec 19, 20250.96691.100.92761.03+9.57%275,396
Dec 18, 20251.281.340.93000.9400-22.31%536,413
Dec 17, 20251.171.361.061.21+2.54%636,221
Dec 16, 20250.97001.250.95001.18+41.95%1,139,312
Dec 15, 20250.98000.98000.81000.8313-15.26%330,580
Dec 12, 20250.88001.300.88000.9810+11.74%1,014,376
Dec 11, 20250.92000.92000.84000.8779-4.49%57,347
Dec 10, 20250.87050.95000.86000.9192+1.68%21,195
Dec 9, 20250.89000.90990.84510.9040+3.31%21,159
Dec 8, 20250.92310.96400.84000.8750-5.51%37,293
Dec 5, 20251.031.030.90010.9260+3.97%67,604
Dec 4, 20250.96940.97000.88400.8906-2.98%136,896
Dec 3, 20250.93000.98990.88850.9180+1.15%107,843
Dec 2, 20251.041.050.90760.9076-6.61%136,610
Dec 1, 20250.80700.98180.80700.9718+21.16%249,591
Nov 28, 20250.82400.87780.78980.8021-4.51%74,812
Nov 26, 20250.82390.91680.82120.8400-0.88%179,148
Nov 25, 20250.80000.87990.77900.8475+6.07%141,383
Nov 24, 20250.78400.81000.74000.7990+1.14%69,753
Nov 21, 20250.77900.82790.75000.7900+0.38%33,470
Nov 20, 20250.81050.83500.78000.7870-2.50%56,181
Nov 19, 20250.84150.89990.80000.8072-4.64%249,647
Nov 18, 20250.79490.90000.78000.8465+9.92%88,051
Nov 17, 20250.80300.83000.75000.7701-1.86%48,438
Nov 14, 20250.78000.86000.77700.7847-3.80%69,955
Nov 13, 20250.84720.86010.80240.8157-3.72%52,417
Nov 12, 20250.85500.90000.82750.8472-2.89%35,538
Nov 11, 20250.84280.94550.84280.8724+1.32%58,786
Nov 10, 20250.91020.96000.85620.8610-5.41%93,502
Nov 7, 20250.97000.97000.90110.9102-8.98%55,200
Nov 6, 20251.011.030.95001.00+0.00%76,683
Nov 5, 20251.051.071.001.00-3.85%68,123
Nov 4, 20251.041.071.021.04-4.59%44,550
Nov 3, 20251.111.141.081.09-4.39%52,254

Daily open, high, low, close and volume for Adagio Medical Holdings, Inc Common Stock (ADGM). Showing 249 trading days. Unadjusted prices.