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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	0.88	0.98	0.98	1.3	0.88	1.01M
December 11, 2025	0.92	0.88	0.88	0.92	0.84	57,347
December 10, 2025	0.87	0.94	0.94	0.95	0.86	20,123
December 09, 2025	0.89	0.9	0.9	0.91	0.85	21,200
December 08, 2025	0.92	0.88	0.88	0.96	0.84	37,293
December 05, 2025	1.03	0.93	0.93	1.03	0.9	67,604
December 04, 2025	0.97	0.89	0.89	0.97	0.88	136,896
December 03, 2025	0.93	0.92	0.92	0.99	0.89	107,841
December 02, 2025	1.04	0.91	0.91	1.05	0.91	136,606
December 01, 2025	0.81	0.97	0.97	0.98	0.81	249,600
November 28, 2025	0.82	0.8	0.8	0.88	0.79	74,812
November 26, 2025	0.82	0.84	0.84	0.92	0.82	179,148
November 25, 2025	0.8	0.85	0.85	0.88	0.78	141,400
November 24, 2025	0.78	0.8	0.8	0.81	0.74	69,753
November 21, 2025	0.78	0.79	0.79	0.83	0.75	33,500
November 20, 2025	0.81	0.79	0.79	0.84	0.78	56,200
November 19, 2025	0.84	0.81	0.81	0.9	0.8	249,647
November 18, 2025	0.79	0.85	0.85	0.9	0.78	88,100
November 17, 2025	0.8	0.77	0.77	0.83	0.75	48,438
November 14, 2025	0.78	0.78	0.78	0.86	0.78	70,000
November 13, 2025	0.85	0.82	0.82	0.86	0.8	52,417
November 12, 2025	0.86	0.85	0.85	0.9	0.83	35,538
November 11, 2025	0.84	0.87	0.87	0.95	0.84	58,800
November 10, 2025	0.91	0.86	0.86	0.96	0.86	93,502
November 07, 2025	0.97	0.91	0.91	0.97	0.9	55,200
November 06, 2025	1.01	1	1	1.03	0.95	76,700
November 05, 2025	1.05	1	1	1.07	1	67,747
November 04, 2025	1.04	1.04	1.04	1.07	1.02	44,600
November 03, 2025	1.12	1.09	1.09	1.14	1.08	52,300
October 31, 2025	1.19	1.14	1.14	1.19	1.08	77,456
October 30, 2025	1.21	1.17	1.17	1.21	1.09	76,623
October 29, 2025	1.26	1.19	1.19	1.27	1.16	108,906
October 28, 2025	1.3	1.27	1.27	1.3	1.25	20,440
October 27, 2025	1.32	1.3	1.3	1.34	1.25	99,408
October 24, 2025	1.34	1.32	1.32	1.35	1.27	69,800
October 23, 2025	1.36	1.31	1.31	1.36	1.25	64,339
October 22, 2025	1.4	1.34	1.34	1.41	1.29	152,515
October 21, 2025	1.5	1.43	1.43	1.5	1.36	70,600
October 20, 2025	1.38	1.45	1.45	1.48	1.3	124,000
October 17, 2025	1.46	1.38	1.38	1.48	1.33	114,608
October 16, 2025	1.39	1.48	1.48	1.6	1.36	364,200
October 15, 2025	1.48	1.37	1.37	1.49	1.33	1.94M
October 14, 2025	1.88	1.71	1.71	2.02	1.69	112,600
October 13, 2025	1.99	1.91	1.91	2.12	1.87	88,204
October 10, 2025	2.35	2.02	2.02	2.58	1.96	488,063
October 09, 2025	2.21	2.35	2.35	2.35	2.2	53,024
October 08, 2025	2.32	2.25	2.25	2.39	2.16	114,401
October 07, 2025	2.09	2.36	2.36	2.39	2.06	136,448
October 06, 2025	1.98	2.06	2.06	2.06	1.96	23,900
October 03, 2025	2.05	2	2	2.09	1.96	89,917
October 02, 2025	2.02	2.01	2.01	2.02	1.92	65,700
October 01, 2025	1.96	1.98	1.98	2.08	1.92	43,422
September 30, 2025	2.01	1.94	1.94	2.01	1.88	44,400
September 29, 2025	1.96	2.02	2.02	2.08	1.92	63,900
September 26, 2025	2.02	1.91	1.91	2.02	1.85	64,213
September 25, 2025	2.11	2.03	2.03	2.11	2	53,000
September 24, 2025	2.09	2.14	2.14	2.2	2.05	138,746
September 23, 2025	1.76	2.03	2.03	2.18	1.75	501,774
September 22, 2025	1.7	1.71	1.71	1.78	1.6	123,642
September 19, 2025	1.69	1.71	1.71	1.79	1.69	212,139

Adagio Medical Holdings, Inc. (ADGM) NASDAQ