Get the Stockscreener App
0.3783
1.01%
0.0038
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 July 31, 2026, is $0.3783.
- 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 $0.44 on July 21, 2026. Since then, Adagio Medical Holdings Inc's stock price has risen over -14.02% to $0.3783 now.
- The 52-week high stock price for ADGM is $2.582, representing a 582.53% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for ADGM is $0.44, indicating a 16.31% decrease from the current share price, occurred on July 21, 2026.
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 |
|---|---|---|---|---|---|
| Jul 31, 2026 | $0.4034 | $0.3701 | $0.0333 | 64,849.0 | +1.01% |
| Jul 30, 2026 | $0.4238 | $0.363 | $0.0608 | 116,936.0 | -8.66% |
| Jul 29, 2026 | $0.4593 | $0.41 | $0.0493 | 87,916.0 | -8.40% |
| Jul 28, 2026 | $0.5199 | $0.4201 | $0.0998 | 212,998.0 | -7.06% |
| Jul 27, 2026 | $0.509 | $0.4805 | $0.0285 | 28,320.0 | -0.08% |
| Jul 24, 2026 | $0.52 | $0.48 | $0.04 | 132,078.0 | -1.63% |
| Jul 23, 2026 | $0.536 | $0.47 | $0.066 | 40,336.0 | +4.93% |
| Jul 22, 2026 | $0.52 | $0.45 | $0.07 | 51,279.0 | +5.66% |
| Jul 21, 2026 | $0.5344 | $0.44 | $0.0944 | 166,038.0 | -13.38% |
| Jul 20, 2026 | $0.58 | $0.495 | $0.085 | 84,398.0 | -3.72% |
| Jul 17, 2026 | $0.54 | $0.5123 | $0.0277 | 35,359.0 | +0.00% |
| Jul 16, 2026 | $0.586 | $0.5201 | $0.0659 | 43,995.0 | -3.81% |
| Jul 15, 2026 | $0.5859 | $0.5402 | $0.0457 | 18,404.0 | -5.00% |
| Jul 14, 2026 | $0.5999 | $0.5677 | $0.0322 | 11,486.0 | +1.58% |
| Jul 13, 2026 | $0.5936 | $0.57 | $0.0236 | 78,101.0 | +0.18% |
| Jul 10, 2026 | $0.64 | $0.57 | $0.07 | 198,428.0 | +0.69% |
| Jul 09, 2026 | $0.5931 | $0.56 | $0.0331 | 18,865.0 | +1.07% |
| Jul 08, 2026 | $0.6612 | $0.5601 | $0.1011 | 100,917.0 | -8.48% |
| Jul 07, 2026 | $0.6725 | $0.612 | $0.0605 | 47,465.0 | -2.24% |
| Jul 06, 2026 | $0.6771 | $0.625 | $0.0521 | 36,834.0 | -1.71% |
| Jul 02, 2026 | $0.6954 | $0.6303 | $0.0651 | 148,527.0 | -3.65% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $0.6954 | $0.363 | $0.3324 | 1,789,848.0 | -41.94% |
| Jun, 2026 | $0.8168 | $0.6201 | $0.1967 | 1,278,216.0 | -10.00% |
| May, 2026 | $1.08 | $0.70 | $0.38 | 2,210,044.0 | -19.58% |
| Apr, 2026 | $1.69 | $0.9003 | $0.7897 | 4,571,127.0 | -21.71% |
| Mar, 2026 | $1.37 | $0.851 | $0.5222 | 1,301,920.0 | +15.00% |
| Feb, 2026 | $1.19 | $0.97 | $0.22 | 863,247.0 | +0.00% |
| Jan, 2026 | $1.12 | $0.82 | $0.2999 | 2,202,486.0 | -3.85% |
Adagio Medical Holdings Inc Stock (ADGM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.36 | $0.807 | $0.553 | 6,155,109.0 | +22.18% |
| 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% |
1.04%
11.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):