NASDAQ : ADGM

Adagio Medical Holdings, Inc. — Price history

Healthcare · Medical Devices · United States

Last price 0.083 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.84M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Adagio Medical Holdings, Inc. (ADGM) closed at 0.083 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.091	0.0916	0.081	0.083	497,322	-3.49%
2026-10-29	0.1078	0.115	0.0832	0.086	1,178,820	-18.94%
2026-10-28	0.0936	0.1099	0.0898	0.1061	934,444	+6.10%
2026-10-27	0.0975	0.1083	0.0948	0.1	299,584	+3.41%
2026-10-26	0.1	0.1084	0.0921	0.0967	623,467	-5.75%
2026-10-23	0.108	0.11	0.1009	0.1026	712,624	-7.40%
2026-10-22	0.1118	0.1136	0.1047	0.1108	181,907	-3.90%
2026-10-21	0.118	0.1224	0.1076	0.1153	768,738	-4.55%
2026-10-20	0.1209	0.1227	0.115	0.1208	775,851	+0.67%
2026-10-19	0.101	0.1235	0.096	0.12	3,289,147	+21.21%
2026-10-16	0.1009	0.1063	0.095	0.099	584,333	-3.88%
2026-10-15	0.0877	0.106	0.0838	0.103	24,942,909	+15.73%
2026-10-14	0.1215	0.1255	0.083	0.089	3,089,438	-28.97%
2026-10-13	0.13	0.1359	0.1211	0.1253	789,561	-5.08%
2026-10-12	0.13	0.1418	0.1263	0.132	1,204,863	+1.54%
2026-10-09	0.1261	0.13	0.126	0.13	362,301	+0.00%
2026-10-08	0.1298	0.133	0.1201	0.13	1,457,002	-2.84%
2026-10-07	0.1353	0.14	0.125	0.1338	1,598,281	-3.04%
2026-10-06	0.138	0.1492	0.1303	0.138	1,544,973	-2.20%
2026-10-05	0.153	0.154	0.1375	0.1411	1,579,788	-7.84%
2026-10-02	0.1579	0.1597	0.149	0.1531	1,566,865	-1.86%
2026-10-01	0.156	0.179	0.15	0.156	6,760,275	+1.96%
2026-09-30	0.147	0.16	0.14	0.153	1,107,246	+6.25%
2026-09-29	0.177	0.177	0.1201	0.144	2,204,236	-15.64%
2026-09-28	0.1974	0.2	0.1618	0.1707	1,863,514	-12.46%
2026-09-25	0.216	0.22	0.185	0.195	1,907,598	-7.14%
2026-09-24	0.2102	0.2165	0.1755	0.21	5,465,641	-7.89%
2026-09-23	0.333	0.3529	0.2116	0.228	22,279,698	-53.04%
2026-09-22	0.501	0.5151	0.4402	0.4855	153,440	-3.48%
2026-09-21	0.5199	0.5199	0.4607	0.503	128,135	+4.25%
2026-09-18	0.506	0.5173	0.4811	0.4825	92,465	-7.21%
2026-09-17	0.5001	0.5226	0.4901	0.52	80,090	+4.21%
2026-09-16	0.488	0.5204	0.4601	0.499	185,138	+7.99%
2026-09-15	0.455	0.4997	0.431	0.4621	313,040	+2.57%
2026-09-14	0.561	0.6	0.4505	0.4505	435,931	-19.70%
2026-09-11	0.5601	0.61	0.5601	0.561	27,098	-3.28%
2026-09-10	0.59	0.6203	0.5718	0.58	99,719	-4.13%
2026-09-09	0.595	0.6398	0.5802	0.605	65,339	-0.41%
2026-09-08	0.579	0.6398	0.55	0.6075	180,456	+7.71%
2026-09-04	0.534	0.5899	0.53	0.564	297,596	+4.31%
2026-09-03	0.54	0.5478	0.525	0.5407	39,709	+2.04%
2026-09-02	0.5249	0.5399	0.5005	0.5299	232,726	+3.42%
2026-09-01	0.5399	0.5399	0.5025	0.5124	91,112	-3.03%
2026-08-31	0.5288	0.5498	0.485	0.5284	279,692	+3.41%
2026-08-28	0.515	0.543	0.5	0.511	230,405	-1.79%
2026-08-27	0.54	0.5499	0.515	0.5203	120,177	-0.33%
2026-08-26	0.54	0.5647	0.5107	0.522	324,634	-5.09%
2026-08-25	0.581	0.606	0.55	0.55	562,242	-6.80%
2026-08-24	0.6402	0.6615	0.556	0.5901	433,968	-9.09%
2026-08-21	0.63	0.6798	0.62	0.6491	350,998	+2.37%
2026-08-20	0.629	0.6501	0.623	0.6341	110,761	+0.33%
2026-08-19	0.6397	0.6684	0.63	0.632	302,476	-2.17%
2026-08-18	0.6442	0.6522	0.625	0.646	274,995	-0.84%
2026-08-17	0.7	0.7	0.6257	0.6515	694,461	-5.88%
2026-08-14	0.6953	0.73	0.6671	0.6922	635,096	+0.32%
2026-08-13	0.6764	0.7031	0.66	0.69	444,242	-0.01%
2026-08-12	0.7279	0.7279	0.6688	0.6901	453,871	-4.03%
2026-08-11	0.75	0.75	0.64	0.7191	1,437,632	-3.37%
2026-08-10	0.6799	0.765	0.66	0.7442	1,432,721	+8.88%
2026-08-07	0.7387	0.7387	0.5271	0.6835	2,714,952	-6.63%
2026-08-06	0.735	0.765	0.65	0.732	3,001,205	-0.95%
2026-08-05	0.6038	0.82	0.5802	0.739	11,593,421	-7.63%
2026-08-04	0.6006	1.13	0.5503	0.8	470,158,578	+73.91%
2026-08-03	0.4222	0.482	0.4	0.46	1,075,984	+21.60%
2026-07-31	0.399	0.4034	0.3701	0.3783	64,842	+1.01%
2026-07-30	0.418	0.4238	0.363	0.3745	116,926	-8.66%
2026-07-29	0.4342	0.4593	0.41	0.41	87,751	-8.40%
2026-07-28	0.477	0.5199	0.4201	0.4476	212,998	-7.06%
2026-07-27	0.509	0.509	0.4805	0.4816	27,020	-0.08%
2026-07-24	0.52	0.52	0.48	0.482	132,078	-1.63%
2026-07-23	0.488	0.536	0.47	0.49	40,336	+4.93%
2026-07-22	0.45	0.52	0.45	0.467	51,268	+5.66%
2026-07-21	0.507	0.5344	0.44	0.442	164,335	-13.38%
2026-07-20	0.553	0.58	0.495	0.5103	84,396	-3.72%
2026-07-17	0.54	0.54	0.5123	0.53	35,359	+0.00%
2026-07-16	0.5655	0.586	0.5201	0.53	43,995	-3.81%
2026-07-15	0.58	0.5859	0.5402	0.551	18,404	-5.00%
2026-07-14	0.575	0.5999	0.5677	0.58	11,624	+1.58%
2026-07-13	0.593	0.5936	0.57	0.571	78,101	+0.18%
2026-07-10	0.5775	0.64	0.57	0.57	198,235	+0.69%
2026-07-09	0.56	0.5931	0.56	0.5661	18,865	+1.07%
2026-07-08	0.6101	0.6612	0.5601	0.5601	100,917	-8.48%
2026-07-07	0.654	0.6725	0.612	0.612	47,512	-2.24%
2026-07-06	0.6305	0.6771	0.625	0.626	36,834	-1.71%
2026-07-02	0.688	0.6954	0.6303	0.6369	148,875	-3.65%
2026-07-01	0.675	0.675	0.65	0.661	1,513	+1.44%
2026-06-30	0.6652	0.6946	0.65	0.6516	31,231	+0.09%
2026-06-29	0.667	0.69	0.6458	0.651	65,765	+0.81%
2026-06-26	0.6201	0.6644	0.6201	0.6458	53,165	+3.78%
2026-06-25	0.64	0.699	0.6201	0.6223	77,326	-1.38%
2026-06-24	0.68	0.7	0.631	0.631	188,725	-5.96%
2026-06-23	0.682	0.714	0.67	0.671	20,092	-1.73%
2026-06-22	0.7176	0.7176	0.675	0.6828	49,131	+0.41%
2026-06-18	0.7004	0.735	0.68	0.68	54,107	-2.86%
2026-06-17	0.737	0.7637	0.7	0.7	36,263	-1.45%
2026-06-16	0.772	0.772	0.7103	0.7103	66,347	-6.63%
2026-06-15	0.76	0.7719	0.7353	0.7607	19,726	+2.11%
2026-06-12	0.7831	0.7999	0.74	0.745	46,623	-3.50%
2026-06-11	0.731	0.772	0.7102	0.772	33,149	+2.43%
2026-06-10	0.7421	0.7821	0.7421	0.7537	43,867	+0.74%
2026-06-09	0.76	0.7916	0.7302	0.7482	130,061	+0.62%
2026-06-08	0.723	0.7452	0.7027	0.7436	149,232	+2.57%
2026-06-05	0.732	0.75	0.723	0.725	59,490	-3.32%
2026-06-04	0.79	0.8	0.737	0.7499	132,491	-0.01%
2026-06-03	0.8168	0.8168	0.75	0.75	346,221	-4.15%
2026-06-02	0.779	0.785	0.7539	0.7825	73,069	+1.64%
2026-06-01	0.74	0.7749	0.74	0.7699	47,733	+6.34%
2026-05-29	0.71	0.7981	0.71	0.724	79,104	-0.17%
2026-05-28	0.75	0.7698	0.7	0.7252	107,257	-5.82%
2026-05-27	0.77	0.8071	0.7501	0.77	66,833	+2.67%
2026-05-26	0.8523	0.8523	0.73	0.75	272,421	-10.82%
2026-05-22	0.85	0.88	0.8002	0.841	392,792	-0.46%
2026-05-21	0.86	0.935	0.812	0.8449	672,375	+0.13%
2026-05-20	0.86	0.9012	0.8362	0.8438	39,322	+1.05%
2026-05-19	0.8684	0.9014	0.8302	0.835	34,186	-5.46%
2026-05-18	0.902	0.9395	0.8605	0.8832	19,727	+2.65%
2026-05-15	0.97	0.98	0.8603	0.8604	54,828	-4.48%
2026-05-14	0.9271	0.9699	0.9008	0.9008	44,730	+0.00%
2026-05-13	0.97	0.9999	0.9007	0.9008	15,383	-2.38%
2026-05-12	0.93	0.97	0.9041	0.9228	87,609	-1.83%