1.26
price down icon4.55%   -0.06
after-market After Hours: 1.26
loading

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 August 01, 2025, is $1.26.
  • 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 101.60% to $1.26 now.
  • The 52-week high stock price for ADGM is $6.78, representing a 438.10% increase from the current share price, occurred on August 08, 2024.
  • The 52-week low stock price for ADGM is $0.625, indicating a -50.40% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ADGM historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.32 $1.25 $0.07 9,848.0 -4.55%
Jul 31, 2025 $1.42 $1.30 $0.12 4,477.0 -3.65%
Jul 30, 2025 $1.45 $1.28 $0.17 40,876.0 -6.16%
Jul 29, 2025 $1.74 $1.46 $0.28 105,223.0 -9.88%
Jul 28, 2025 $1.68 $1.62 $0.055 12,567.0 -5.81%
Jul 25, 2025 $1.80 $1.63 $0.17 28,896.0 -0.03%
Jul 24, 2025 $1.87 $1.65 $0.22 37,142.0 -2.79%
Jul 23, 2025 $1.77 $1.69 $0.077 28,536.0 +4.73%
Jul 22, 2025 $1.70 $1.39 $0.3101 97,484.0 +7.85%
Jul 21, 2025 $1.57 $1.45 $0.125 77,855.0 +11.93%
Jul 18, 2025 $1.46 $1.38 $0.0792 64,700.0 -6.67%
Jul 17, 2025 $1.75 $1.40 $0.35 25,981.0 +3.45%
Jul 16, 2025 $1.50 $1.38 $0.1225 7,825.0 +3.42%
Jul 15, 2025 $1.53 $1.35 $0.1843 96,592.0 -6.53%
Jul 14, 2025 $1.62 $1.50 $0.12 16,364.0 -11.24%
Jul 11, 2025 $1.77 $1.57 $0.1951 29,400.0 -3.43%
Jul 10, 2025 $1.80 $1.72 $0.08 29,955.0 +0.57%
Jul 09, 2025 $1.80 $1.61 $0.1874 25,977.0 -0.57%
Jul 08, 2025 $1.77 $1.65 $0.1216 61,086.0 +6.06%
Jul 07, 2025 $1.68 $1.50 $0.1799 70,751.0 +6.45%
Jul 03, 2025 $1.64 $1.45 $0.19 49,958.0 +1.31%

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
Aug, 2025 $1.32 $1.25 $0.07 9,848.0 +0.00%
Jul, 2025 $1.87 $1.24 $0.63 1,004,504.0 -3.08%
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%
$284.91
price down icon 1.21%
medical_devices STE
$226.87
price up icon 0.17%
medical_devices PHG
$26.46
price up icon 0.99%
$79.28
price down icon 1.84%
$69.85
price down icon 2.06%
medical_devices EW
$79.33
price up icon 0.03%
Cap:     |  Volume (24h):