Adagio Medical Holdings, Inc. (ADGM) NASDAQ

Currency In USD

ADGM Historical Return

If you invested $1000 in Adagio Medical Holdings, Inc. (ADGM) since IPO date, it would be worth $64.09 as of September 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $426.47, while $1000 invested 6 months ago would be worth $604.17. This corresponds to total returns of -93.59%, -57.35%, -39.58%, respectively, with annualized returns of -72.81%, -57.35%, -39.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADGM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	0.59	0.58	0.58	0.62	0.57	99,819
September 09, 2026	0.62	0.61	0.61	0.63	0.58	65,340
September 08, 2026	0.58	0.61	0.61	0.64	0.55	180,457
September 04, 2026	0.53	0.56	0.56	0.59	0.53	297,596
September 03, 2026	0.54	0.54	0.54	0.55	0.53	0
September 02, 2026	0.52	0.53	0.53	0.54	0.5	232,726
September 01, 2026	0.54	0.51	0.51	0.54	0.5	91,264
August 31, 2026	0.53	0.53	0.53	0.55	0.49	279,704
August 28, 2026	0.52	0.51	0.51	0.54	0.5	230,410
August 27, 2026	0.55	0.52	0.52	0.55	0.52	120,177
August 26, 2026	0.54	0.52	0.52	0.55	0.51	324,821
August 25, 2026	0.58	0.55	0.55	0.61	0.55	0
August 24, 2026	0.64	0.59	0.59	0.65	0.56	0
August 21, 2026	0.63	0.65	0.65	0.68	0.62	351,048
August 20, 2026	0.63	0.63	0.63	0.65	0.62	110,789
August 19, 2026	0.64	0.63	0.63	0.66	0.63	0
August 18, 2026	0.64	0.65	0.65	0.65	0.63	0
August 17, 2026	0.7	0.65	0.65	0.7	0.63	694,609
August 14, 2026	0.7	0.69	0.69	0.73	0.67	635,884
August 13, 2026	0.68	0.69	0.69	0.7	0.66	0
August 12, 2026	0.73	0.69	0.69	0.73	0.67	0
August 11, 2026	0.75	0.72	0.72	0.75	0.65	0
August 10, 2026	0.68	0.74	0.74	0.77	0.66	1.44M
August 07, 2026	0.73	0.68	0.68	0.74	0.53	0
August 06, 2026	0.74	0.73	0.73	0.77	0.65	3.04M
August 05, 2026	0.6	0.72	0.72	0.82	0.58	11.47M
August 04, 2026	0.6	0.8	0.8	1.13	0.55	474.46M
August 03, 2026	0.42	0.46	0.46	0.48	0.4	1.09M
July 31, 2026	0.4	0.38	0.38	0.4	0.37	64,849
July 30, 2026	0.42	0.37	0.37	0.42	0.36	118,468
July 29, 2026	0.43	0.41	0.41	0.46	0.41	88,021
July 28, 2026	0.48	0.45	0.45	0.52	0.42	212,958
July 27, 2026	0.51	0.48	0.48	0.51	0.48	28,320
July 23, 2026	0.49	0.49	0.49	0.54	0.47	40,336
July 22, 2026	0.45	0.47	0.47	0.52	0.45	51,279
July 21, 2026	0.49	0.44	0.44	0.49	0.44	164,323
July 20, 2026	0.55	0.51	0.51	0.58	0.5	84,898
July 17, 2026	0.54	0.53	0.53	0.54	0.51	35,555
July 16, 2026	0.57	0.53	0.53	0.59	0.52	43,995
July 15, 2026	0.58	0.55	0.55	0.58	0.54	18,285
July 14, 2026	0.57	0.58	0.58	0.6	0.57	11,624
July 13, 2026	0.59	0.57	0.57	0.59	0.57	78,101
July 10, 2026	0.58	0.57	0.57	0.64	0.57	188,682
July 09, 2026	0.56	0.57	0.57	0.59	0.56	18,866
July 08, 2026	0.6	0.56	0.56	0.62	0.56	99,764
July 07, 2026	0.65	0.61	0.61	0.67	0.61	47,512
July 06, 2026	0.64	0.63	0.63	0.68	0.63	36,830
July 02, 2026	0.67	0.64	0.64	0.67	0.64	148,527
July 01, 2026	0.68	0.66	0.66	0.68	0.65	1,470
June 30, 2026	0.67	0.65	0.65	0.7	0.65	31,085
June 29, 2026	0.67	0.65	0.65	0.7	0.65	65,761
June 26, 2026	0.62	0.65	0.65	0.66	0.62	53,152
June 25, 2026	0.64	0.62	0.62	0.7	0.62	77,323
June 24, 2026	0.68	0.63	0.63	0.7	0.63	188,714
June 23, 2026	0.68	0.67	0.67	0.71	0.67	20,089
June 22, 2026	0.72	0.68	0.68	0.72	0.68	48,470
June 18, 2026	0.7	0.68	0.68	0.74	0.68	53,187
June 17, 2026	0.74	0.7	0.7	0.76	0.7	36,262
June 16, 2026	0.77	0.71	0.71	0.77	0.71	66,347
June 15, 2026	0.76	0.76	0.76	0.77	0.74	19,679