Adagio Medical Holdings Inc (ADGM)

Overview News Price History Discussions Forecast

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 May 05, 2026, is $0.98.

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 56.80% to $0.98 now.
The 52-week high stock price for ADGM is $2.582, representing a 163.47% increase from the current share price, occurred on October 10, 2025.
The 52-week low stock price for ADGM is $0.74, indicating a -24.49% decrease from the current share price, occurred on November 24, 2025.

The table below shows more information about ADGM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$1.04	$0.946	$0.094	75,025.0	+4.14%
May 04, 2026	$1.08	$0.941	$0.139	66,833.0	-8.64%
May 01, 2026	$1.04	$0.8513	$0.1887	93,012.0	+14.41%
Apr 30, 2026	$1.04	$0.9003	$0.1397	126,820.0	-14.26%
Apr 29, 2026	$1.10	$0.9902	$0.1098	200,057.0	-3.67%
Apr 28, 2026	$1.18	$1.05	$0.13	105,143.0	-5.22%
Apr 27, 2026	$1.52	$1.03	$0.49	740,432.0	-23.84%
Apr 24, 2026	$1.58	$1.46	$0.12	60,262.0	+0.00%
Apr 23, 2026	$1.55	$1.46	$0.0899	47,007.0	-0.66%
Apr 22, 2026	$1.53	$1.49	$0.04	7,555.0	+4.11%
Apr 21, 2026	$1.60	$1.46	$0.14	34,488.0	-4.58%
Apr 20, 2026	$1.56	$1.47	$0.0942	34,113.0	-1.29%
Apr 17, 2026	$1.56	$1.42	$0.1396	52,497.0	+4.73%
Apr 16, 2026	$1.64	$1.44	$0.196	52,351.0	+3.50%
Apr 15, 2026	$1.69	$1.42	$0.27	85,041.0	-12.27%
Apr 14, 2026	$1.68	$1.43	$0.25	285,002.0	+22.56%
Apr 13, 2026	$1.33	$1.27	$0.06	9,421.0	+3.91%
Apr 10, 2026	$1.40	$1.25	$0.15	54,963.0	-9.22%
Apr 09, 2026	$1.50	$1.38	$0.12	177,479.0	+0.00%
Apr 08, 2026	$1.46	$1.19	$0.27	2,422,825.0	+19.49%
Apr 07, 2026	$1.25	$1.18	$0.075	20,901.0	-5.60%

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
May, 2026	$1.08	$0.8513	$0.2287	309,895.0	+8.85%
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%