Adagio Medical Holdings, Inc. - ADGM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	0.95	1.78	1.78	2.87	0.95	114.61M
April 16, 2025	0.83	0.92	0.92	0.98	0.8	39,507
April 15, 2025	0.76	0.89	0.89	0.89	0.75	14,704
April 14, 2025	0.78	0.81	0.81	0.82	0.75	12,445
April 11, 2025	0.85	0.77	0.77	0.85	0.75	3,300
April 10, 2025	0.87	0.78	0.78	0.87	0.74	24,842
April 09, 2025	0.74	0.77	0.77	0.87	0.73	21,110
April 08, 2025	0.83	0.8	0.8	0.91	0.76	11,700
April 07, 2025	0.74	0.77	0.77	0.78	0.63	31,404
April 04, 2025	0.8	0.74	0.74	0.8	0.7	38,133
April 03, 2025	0.82	0.79	0.79	0.88	0.79	12,550
April 02, 2025	0.84	0.81	0.81	0.87	0.8	18,882
April 01, 2025	0.79	0.84	0.84	0.86	0.79	14,927
March 31, 2025	0.92	0.8	0.8	0.94	0.76	100,211
March 28, 2025	0.97	0.94	0.94	0.97	0.9	40,212
March 27, 2025	0.96	0.95	0.95	0.98	0.88	58,249
March 26, 2025	0.85	0.93	0.93	0.94	0.79	39,508
March 25, 2025	0.85	0.79	0.79	0.85	0.75	100,337
March 24, 2025	0.87	0.82	0.82	0.92	0.81	38,011
March 21, 2025	0.87	0.87	0.87	0.91	0.8	44,414
March 20, 2025	0.97	0.87	0.87	0.97	0.87	41,400
March 19, 2025	0.97	0.9	0.9	0.97	0.9	29,500
March 18, 2025	0.98	0.91	0.91	0.99	0.9	31,700
March 17, 2025	1.06	1	1	1.13	0.93	53,376
March 14, 2025	1.09	1.08	1.08	1.11	1	12,840
March 13, 2025	1.09	1.03	1.03	1.13	1.03	40,400
March 12, 2025	1.11	1.11	1.11	1.14	1.05	45,127
March 11, 2025	1.16	1.04	1.04	1.16	1	13,300
March 10, 2025	1.09	1.06	1.06	1.12	1.01	11,498
March 07, 2025	1.1	1.06	1.06	1.13	0.97	47,348
March 06, 2025	1.09	1.11	1.11	1.13	1.02	77,412
March 05, 2025	1.02	1.07	1.07	1.1	0.98	112,545
March 04, 2025	0.91	1.05	1.05	1.06	0.87	77,525
March 03, 2025	0.85	0.95	0.95	1.06	0.8	337,676
February 28, 2025	1.52	0.83	0.83	1.55	0.79	756,800
February 27, 2025	1.56	1.54	1.54	1.58	1.49	44,100
February 26, 2025	1.44	1.56	1.56	1.65	1.43	84,200
February 25, 2025	1.5	1.41	1.41	1.52	1.38	51,145
February 24, 2025	1.39	1.53	1.53	1.58	1.37	107,806
February 21, 2025	1.49	1.4	1.4	1.5	1.35	141,700
February 20, 2025	1.42	1.49	1.49	1.67	1.37	562,624
February 19, 2025	1.36	1.29	1.29	1.37	1.23	134,100
February 18, 2025	1.31	1.34	1.34	1.41	1.25	159,408
February 14, 2025	1.24	1.29	1.29	1.36	1.19	287,300
February 13, 2025	1.04	1.24	1.24	1.24	1.04	155,022
February 12, 2025	1.1	1.06	1.06	1.11	1.06	25,511
February 11, 2025	1	1.13	1.13	1.13	1	98,134
February 10, 2025	1.13	1.04	1.04	1.13	1.01	105,300
February 07, 2025	1.11	1.15	1.15	1.22	1.06	124,334
February 06, 2025	1.08	1.08	1.08	1.1	1.04	75,200
February 05, 2025	1.17	1.1	1.1	1.2	1.08	129,029
February 04, 2025	1.22	1.17	1.17	1.22	1.09	165,332
February 03, 2025	1.11	1.24	1.24	1.31	1.07	861,400
January 31, 2025	0.99	1.17	1.17	1.22	0.96	622,500
January 30, 2025	0.98	1	1	1.03	0.98	75,400
January 29, 2025	1.02	1.01	1.01	1.03	0.98	58,412
January 28, 2025	1.02	1.01	1.01	1.03	0.97	83,314
January 27, 2025	0.96	0.98	0.98	1.06	0.95	157,239
January 24, 2025	0.92	1.01	1.01	1.02	0.89	168,926
January 23, 2025	0.8	0.92	0.92	0.95	0.8	159,600

Adagio Medical Holdings, Inc. (ADGM) NASDAQ