5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
+17.24%
3 MONTH PERFORMANCE
-24.51%
6 MONTH PERFORMANCE
-30.96%
YEAR-TO-DATE PERFORMANCE
-34.62%
1 YEAR PERFORMANCE
-46.03%
Adagio Medical Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.70 | $0.68 (-2.56%) | $0.70 | $0.68 | 73.25 K | |
| 08/13/2026 | $0.68 | $0.69 (2.01%) | $0.70 | $0.66 | 473.98 K | $15.33 M |
| 08/12/2026 | $0.73 | $0.69 (-5.19%) | $0.73 | $0.67 | 464.30 K | $15.33 M |
| 08/11/2026 | $0.75 | $0.72 (-4.12%) | $0.75 | $0.64 | 1.46 M | $15.97 M |
| 08/10/2026 | $0.68 | $0.74 (9.46%) | $0.77 | $0.66 | 1.44 M | $16.53 M |
| 08/07/2026 | $0.74 | $0.68 (-7.47%) | $0.74 | $0.53 | 2.74 M | $15.18 M |
| 08/06/2026 | $0.74 | $0.73 (-0.41%) | $0.77 | $0.65 | 3.12 M | $16.26 M |
| 08/05/2026 | $0.60 | $0.74 (22.39%) | $0.82 | $0.58 | 12.26 M | $16.41 M |
| 08/04/2026 | $0.60 | $0.80 (33.2%) | $1.13 | $0.55 | 476.01 M | $17.77 M |
| 08/03/2026 | $0.42 | $0.46 (8.95%) | $0.48 | $0.40 | 9.10 M | $10.22 M |
| 07/31/2026 | $0.40 | $0.38 (-5.19%) | $0.40 | $0.37 | 64.85 K | $8.40 M |
| 07/30/2026 | $0.42 | $0.37 (-10.41%) | $0.42 | $0.36 | 120.00 K | $8.32 M |
| 07/29/2026 | $0.43 | $0.41 (-5.57%) | $0.46 | $0.41 | 88.12 K | $9.11 M |
| 07/28/2026 | $0.48 | $0.45 (-6.16%) | $0.52 | $0.42 | 216.24 K | $9.94 M |
| 07/27/2026 | $0.51 | $0.48 (-5.38%) | $0.51 | $0.48 | 28.41 K | $10.70 M |
| 07/24/2026 | $0.52 | $0.48 (-7.31%) | $0.52 | $0.48 | 133.70 K | $10.71 M |
| 07/23/2026 | $0.49 | $0.49 (0.41%) | $0.54 | $0.47 | 40.35 K | $10.88 M |
| 07/22/2026 | $0.45 | $0.47 (3.78%) | $0.52 | $0.45 | 51.30 K | $10.37 M |
| 07/21/2026 | $0.51 | $0.44 (-12.82%) | $0.53 | $0.44 | 167.70 K | $9.82 M |
| 07/20/2026 | $0.55 | $0.51 (-7.72%) | $0.58 | $0.50 | 85.11 K | $11.33 M |
| 07/17/2026 | $0.54 | $0.53 (-1.85%) | $0.54 | $0.51 | 35.43 K | $11.77 M |
| 07/16/2026 | $0.57 | $0.53 (-6.28%) | $0.59 | $0.52 | 44.00 K | $11.77 M |
| 07/15/2026 | $0.58 | $0.55 (-5%) | $0.59 | $0.54 | 18.40 K | $12.24 M |
| 07/14/2026 | $0.58 | $0.58 (0.87%) | $0.60 | $0.57 | 11.63 K | $12.88 M |
| 07/13/2026 | $0.59 | $0.57 (-3.71%) | $0.59 | $0.57 | 78.11 K | $12.68 M |
| 07/10/2026 | $0.58 | $0.57 (-1.3%) | $0.64 | $0.57 | 200.83 K | $12.66 M |
| 07/09/2026 | $0.56 | $0.57 (1.09%) | $0.59 | $0.56 | 19.05 K | $12.57 M |
| 07/08/2026 | $0.61 | $0.56 (-8.2%) | $0.66 | $0.56 | 100.92 K | $12.44 M |
| 07/07/2026 | $0.65 | $0.61 (-6.42%) | $0.67 | $0.61 | 47.51 K | $13.59 M |
| 07/06/2026 | $0.63 | $0.63 (-0.71%) | $0.68 | $0.63 | 36.83 K | $13.90 M |
| 07/02/2026 | $0.69 | $0.64 (-7.43%) | $0.70 | $0.63 | 148.88 K | $14.15 M |
| 07/01/2026 | $0.68 | $0.66 (-2.07%) | $0.68 | $0.65 | 1.51 K | $14.68 M |
| 06/30/2026 | $0.67 | $0.65 (-2.04%) | $0.69 | $0.65 | 31.23 K | $14.47 M |
| 06/29/2026 | $0.67 | $0.65 (-2.4%) | $0.69 | $0.65 | 65.80 K | $14.46 M |
| 06/26/2026 | $0.62 | $0.65 (4.14%) | $0.66 | $0.62 | 53.20 K | $14.34 M |
| 06/25/2026 | $0.64 | $0.62 (-2.77%) | $0.70 | $0.62 | 77.33 K | $13.82 M |
| 06/24/2026 | $0.68 | $0.63 (-7.21%) | $0.70 | $0.63 | 188.73 K | $14.01 M |
| 06/23/2026 | $0.68 | $0.67 (-1.61%) | $0.71 | $0.67 | 20.10 K | $14.90 M |
| 06/22/2026 | $0.72 | $0.68 (-4.85%) | $0.72 | $0.68 | 49.13 K | $15.17 M |
| 06/18/2026 | $0.70 | $0.68 (-2.91%) | $0.74 | $0.68 | 54.11 K | $15.10 M |
| 06/17/2026 | $0.74 | $0.70 (-5.02%) | $0.76 | $0.70 | 36.30 K | $15.55 M |
| 06/16/2026 | $0.77 | $0.71 (-7.99%) | $0.77 | $0.71 | 66.35 K | $15.78 M |
| 06/15/2026 | $0.76 | $0.76 (0.09%) | $0.77 | $0.74 | 19.73 K | $16.90 M |
| 06/12/2026 | $0.78 | $0.75 (-4.87%) | $0.80 | $0.74 | 46.62 K | $16.55 M |
| 06/11/2026 | $0.73 | $0.77 (5.61%) | $0.77 | $0.71 | 33.15 K | $17.15 M |
| 06/10/2026 | $0.74 | $0.75 (1.56%) | $0.78 | $0.74 | 43.87 K | $16.74 M |
| 06/09/2026 | $0.76 | $0.75 (-1.55%) | $0.79 | $0.73 | 130.10 K | $16.62 M |
| 06/08/2026 | $0.72 | $0.74 (2.85%) | $0.75 | $0.70 | 149.23 K | $16.52 M |
| 06/05/2026 | $0.73 | $0.73 (-0.96%) | $0.75 | $0.72 | 59.49 K | $16.10 M |
| 06/04/2026 | $0.79 | $0.75 (-5.08%) | $0.80 | $0.74 | 132.50 K | $16.66 M |
| 06/03/2026 | $0.82 | $0.75 (-8.18%) | $0.82 | $0.75 | 346.22 K | $16.66 M |
| 06/02/2026 | $0.78 | $0.78 (0.45%) | $0.78 | $0.75 | 73.10 K | $17.38 M |
| 06/01/2026 | $0.74 | $0.77 (4.04%) | $0.77 | $0.74 | 47.73 K | $17.10 M |
| 05/29/2026 | $0.71 | $0.72 (1.97%) | $0.80 | $0.71 | 79.10 K | $16.08 M |
| 05/28/2026 | $0.75 | $0.73 (-3.31%) | $0.77 | $0.70 | 107.26 K | $16.11 M |
| 05/27/2026 | $0.77 | $0.77 (0%) | $0.81 | $0.75 | 66.83 K | $17.10 M |
| 05/26/2026 | $0.85 | $0.75 (-12%) | $0.85 | $0.73 | 272.42 K | $16.66 M |
| 05/22/2026 | $0.85 | $0.84 (-1.06%) | $0.88 | $0.80 | 392.79 K | $18.68 M |
| 05/21/2026 | $0.86 | $0.84 (-1.76%) | $0.94 | $0.81 | 672.40 K | $18.77 M |
| 05/20/2026 | $0.86 | $0.84 (-1.88%) | $0.90 | $0.84 | 39.32 K | $18.74 M |
| 05/19/2026 | $0.87 | $0.84 (-3.84%) | $0.90 | $0.83 | 34.19 K | $18.55 M |
| 05/18/2026 | $0.90 | $0.88 (-2.08%) | $0.94 | $0.86 | 19.73 K | $19.62 M |
| 05/15/2026 | $0.97 | $0.86 (-11.3%) | $0.98 | $0.86 | 54.83 K | $19.11 M |
| 05/14/2026 | $0.93 | $0.90 (-2.84%) | $0.97 | $0.90 | 44.73 K | $20.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
