Get the Stockscreener App
0.926
3.35%
0.03
Adagio Medical Holdings Inc Stock (ADGM) Price History
The historical daily chart and data for Adagio Medical Holdings Inc stock (ADGM), show that the latest closing stock price as of December 05, 2025, is $0.926.
- Adagio Medical Holdings Inc all-time high stock price is $6.78, occurred on August 08, 2024.
- The lowest Adagio Medical Holdings Inc stock price recorded was $0.625 on April 07, 2025. Since then, Adagio Medical Holdings Inc's stock price has risen over 48.16% to $0.926 now.
- The 52-week high stock price for ADGM is $2.87, representing a 209.94% increase from the current share price, occurred on April 17, 2025.
- The 52-week low stock price for ADGM is $0.625, indicating a -32.51% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ADGM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $1.03 | $0.9001 | $0.1299 | 67,579.0 | +3.35% |
| Dec 04, 2025 | $0.97 | $0.884 | $0.086 | 132,901.0 | -2.40% |
| Dec 03, 2025 | $0.9899 | $0.8885 | $0.1014 | 107,843.0 | +1.15% |
| Dec 02, 2025 | $1.05 | $0.9076 | $0.1424 | 135,506.0 | -6.61% |
| Dec 01, 2025 | $0.9818 | $0.807 | $0.1748 | 246,970.0 | +21.16% |
| Nov 28, 2025 | $0.8778 | $0.7898 | $0.088 | 74,812.0 | -4.51% |
| Nov 26, 2025 | $0.9168 | $0.8212 | $0.0956 | 177,641.0 | -0.88% |
| Nov 25, 2025 | $0.8799 | $0.779 | $0.1009 | 141,383.0 | +6.07% |
| Nov 24, 2025 | $0.81 | $0.74 | $0.07 | 69,493.0 | +1.14% |
| Nov 21, 2025 | $0.8279 | $0.75 | $0.0779 | 33,470.0 | +0.38% |
| Nov 20, 2025 | $0.835 | $0.78 | $0.055 | 55,847.0 | -2.50% |
| Nov 19, 2025 | $0.8999 | $0.80 | $0.0999 | 247,548.0 | -4.64% |
| Nov 18, 2025 | $0.90 | $0.78 | $0.12 | 88,051.0 | +9.92% |
| Nov 17, 2025 | $0.83 | $0.75 | $0.08 | 48,438.0 | -1.86% |
| Nov 14, 2025 | $0.86 | $0.777 | $0.083 | 69,955.0 | -3.80% |
| Nov 13, 2025 | $0.8601 | $0.8024 | $0.0577 | 52,417.0 | -3.72% |
| Nov 12, 2025 | $0.90 | $0.8275 | $0.0725 | 35,538.0 | -2.89% |
| Nov 11, 2025 | $0.9455 | $0.8428 | $0.1027 | 58,786.0 | +1.32% |
| Nov 10, 2025 | $0.96 | $0.8562 | $0.1038 | 93,500.0 | -5.41% |
| Nov 07, 2025 | $0.97 | $0.9011 | $0.0689 | 55,200.0 | -8.98% |
Adagio Medical Holdings Inc Stock (ADGM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adagio Medical Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADGM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adagio Medical Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adagio Medical Holdings Inc Stock (ADGM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.05 | $0.807 | $0.243 | 758,378.0 | +15.45% |
| Nov, 2025 | $1.14 | $0.74 | $0.40 | 1,516,536.0 | -29.64% |
| Oct, 2025 | $2.58 | $1.07 | $1.51 | 4,438,297.0 | -41.24% |
| Sep, 2025 | $2.20 | $1.32 | $0.8799 | 16,650,610.0 | +20.50% |
| Aug, 2025 | $1.86 | $1.18 | $0.6799 | 531,438.0 | +21.97% |
| Jul, 2025 | $1.87 | $1.24 | $0.63 | 994,656.0 | +1.54% |
| Jun, 2025 | $1.52 | $0.9328 | $0.5824 | 1,157,785.0 | +15.04% |
| May, 2025 | $1.66 | $1.07 | $0.5895 | 1,694,752.0 | -12.40% |
| Apr, 2025 | $2.87 | $0.625 | $2.25 | 121,697,301.0 | +60.27% |
| Mar, 2025 | $1.16 | $0.7511 | $0.4064 | 1,274,374.0 | -3.33% |
| Feb, 2025 | $1.67 | $0.79 | $0.88 | 3,932,383.0 | -28.84% |
| Jan, 2025 | $1.30 | $0.75 | $0.55 | 16,791,338.0 | +11.43% |
Adagio Medical Holdings Inc Stock (ADGM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.77 | $0.95 | $1.82 | 7,644,685.0 | -61.80% |
| Nov, 2024 | $4.20 | $1.69 | $2.51 | 3,980,182.0 | -1.11% |
| Oct, 2024 | $3.44 | $2.40 | $1.04 | 339,495.0 | +4.65% |
| Sep, 2024 | $4.94 | $2.44 | $2.50 | 475,246.0 | -49.90% |
| Aug, 2024 | $6.78 | $4.00 | $2.78 | 936,161.0 | +0.00% |
3.78%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):