Get the Stockscreener App
2.02
13.93%
-0.327
Pre-market:
1.99
-0.03
-1.49%
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 October 10, 2025, is $2.02.
- 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 223.20% to $2.02 now.
- The 52-week high stock price for ADGM is $4.1999, representing a 107.92% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for ADGM is $0.625, indicating a -69.06% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $2.58 | $1.96 | $0.622 | 480,599.0 | -13.93% |
| Oct 09, 2025 | $2.35 | $2.20 | $0.15 | 52,524.0 | +4.31% |
| Oct 08, 2025 | $2.39 | $2.16 | $0.2295 | 113,650.0 | -4.66% |
| Oct 07, 2025 | $2.39 | $2.06 | $0.33 | 133,233.0 | +14.56% |
| Oct 06, 2025 | $2.06 | $1.96 | $0.0994 | 21,607.0 | +3.00% |
| Oct 03, 2025 | $2.09 | $1.96 | $0.13 | 89,917.0 | -0.50% |
| Oct 02, 2025 | $2.02 | $1.92 | $0.1077 | 64,155.0 | +1.52% |
| Oct 01, 2025 | $2.08 | $1.92 | $0.16 | 43,379.0 | +2.06% |
| Sep 30, 2025 | $2.01 | $1.88 | $0.1268 | 42,515.0 | -3.96% |
| Sep 29, 2025 | $2.08 | $1.92 | $0.16 | 62,116.0 | +5.76% |
| Sep 26, 2025 | $2.02 | $1.85 | $0.1699 | 64,196.0 | -5.91% |
| Sep 25, 2025 | $2.11 | $2.00 | $0.1053 | 52,613.0 | -5.14% |
| Sep 24, 2025 | $2.20 | $2.05 | $0.1499 | 136,605.0 | +5.42% |
| Sep 23, 2025 | $2.18 | $1.75 | $0.43 | 502,255.0 | +18.71% |
| Sep 22, 2025 | $1.78 | $1.60 | $0.1799 | 120,017.0 | +0.00% |
| Sep 19, 2025 | $1.79 | $1.69 | $0.103 | 204,846.0 | -6.04% |
| Sep 18, 2025 | $1.85 | $1.39 | $0.4599 | 14,125,783.0 | +11.66% |
| Sep 17, 2025 | $1.65 | $1.58 | $0.07 | 31,032.0 | +0.31% |
| Sep 16, 2025 | $1.70 | $1.60 | $0.0999 | 68,763.0 | -3.27% |
| Sep 15, 2025 | $1.71 | $1.50 | $0.21 | 707,698.0 | -2.33% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $2.58 | $1.92 | $0.6657 | 1,479,663.0 | +4.12% |
| 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% |
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):