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 22, 2026, is $0.841.

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 34.56% to $0.841 now.
The 52-week high stock price for ADGM is $2.582, representing a 207.02% increase from the current share price, occurred on October 10, 2025.
The 52-week low stock price for ADGM is $0.74, indicating a -12.01% 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 22, 2026	$0.88	$0.8002	$0.0798	356,868.0	-0.46%
May 21, 2026	$0.935	$0.812	$0.123	656,752.0	+0.13%
May 20, 2026	$0.9012	$0.8362	$0.065	39,322.0	+1.05%
May 19, 2026	$0.9014	$0.8302	$0.0712	34,136.0	-5.46%
May 18, 2026	$0.9395	$0.8605	$0.079	19,727.0	+2.65%
May 15, 2026	$0.98	$0.8603	$0.1197	54,828.0	-4.48%
May 14, 2026	$0.9699	$0.9008	$0.0691	43,730.0	+0.00%
May 13, 2026	$0.9999	$0.9007	$0.0992	15,383.0	-2.38%
May 12, 2026	$0.97	$0.9041	$0.0659	87,603.0	-1.83%
May 11, 2026	$1.00	$0.94	$0.06	53,061.0	-3.59%
May 08, 2026	$1.02	$0.9501	$0.0699	20,477.0	+2.31%
May 07, 2026	$1.04	$0.95	$0.09	35,241.0	-1.84%
May 06, 2026	$1.02	$0.9709	$0.0491	41,425.0	-0.93%
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%

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	$0.8002	$0.2798	2,050,291.0	-6.59%
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%