5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
-26.32%
3 MONTH PERFORMANCE
-0.51%
6 MONTH PERFORMANCE
+20.14%
YEAR-TO-DATE PERFORMANCE
-5.77%
1 YEAR PERFORMANCE
-23.44%
Adagio Medical Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.97 | $0.90 (-7.13%) | $0.97 | $0.90 | 14.99 K | $22.21 M |
| 05/12/2026 | $0.93 | $0.92 (-0.77%) | $0.97 | $0.90 | 87.61 K | $20.50 M |
| 05/11/2026 | $0.97 | $0.94 (-3.09%) | $1.00 | $0.94 | 53.10 K | $20.88 M |
| 05/08/2026 | $1.02 | $0.98 (-4.41%) | $1.02 | $0.95 | 20.52 K | $21.66 M |
| 05/07/2026 | $0.97 | $0.95 (-1.88%) | $1.04 | $0.95 | 35.99 K | $19.20 M |
| 05/06/2026 | $0.98 | $0.97 (-0.91%) | $1.02 | $0.97 | 41.73 K | $19.56 M |
| 05/05/2026 | $0.98 | $0.98 (0%) | $1.04 | $0.95 | 76.91 K | $19.74 M |
| 05/04/2026 | $1.00 | $0.94 (-5.85%) | $1.08 | $0.94 | 66.87 K | $18.96 M |
| 05/01/2026 | $0.86 | $1.03 (19.77%) | $1.04 | $0.85 | 93.44 K | $20.75 M |
| 04/30/2026 | $1.01 | $0.90 (-10.86%) | $1.04 | $0.90 | 128.51 K | $18.14 M |
| 04/29/2026 | $1.01 | $1.05 (3.96%) | $1.10 | $0.99 | 298.75 K | $21.15 M |
| 04/28/2026 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.05 | 106.53 K | $21.96 M |
| 04/27/2026 | $1.48 | $1.15 (-22.3%) | $1.52 | $1.03 | 809.54 K | $23.17 M |
| 04/24/2026 | $1.56 | $1.51 (-3.21%) | $1.58 | $1.46 | 60.30 K | $30.42 M |
| 04/23/2026 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.46 | 47.01 K | $30.42 M |
| 04/22/2026 | $1.51 | $1.52 (0.66%) | $1.53 | $1.49 | 7.60 K | $30.62 M |
| 04/21/2026 | $1.59 | $1.46 (-8.18%) | $1.60 | $1.46 | 34.60 K | $29.41 M |
| 04/20/2026 | $1.50 | $1.53 (2%) | $1.56 | $1.47 | 34.11 K | $30.82 M |
| 04/17/2026 | $1.46 | $1.55 (6.16%) | $1.56 | $1.42 | 53.20 K | $31.22 M |
| 04/16/2026 | $1.46 | $1.48 (1.37%) | $1.64 | $1.44 | 52.40 K | $29.81 M |
| 04/15/2026 | $1.66 | $1.43 (-13.86%) | $1.69 | $1.42 | 85.62 K | $28.81 M |
| 04/14/2026 | $1.48 | $1.63 (10.14%) | $1.68 | $1.43 | 290.60 K | $32.83 M |
| 04/13/2026 | $1.30 | $1.33 (2.31%) | $1.33 | $1.27 | 10.03 K | $26.79 M |
| 04/10/2026 | $1.40 | $1.28 (-8.57%) | $1.40 | $1.25 | 56.21 K | $25.78 M |
| 04/09/2026 | $1.38 | $1.41 (2.17%) | $1.50 | $1.38 | 181.40 K | $28.40 M |
| 04/08/2026 | $1.20 | $1.41 (17.5%) | $1.46 | $1.19 | 2.45 M | $28.40 M |
| 04/07/2026 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.18 | 24.02 K | $23.77 M |
| 04/06/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.21 | 17.14 K | $25.18 M |
| 04/02/2026 | $1.13 | $1.25 (10.62%) | $1.26 | $1.13 | 11.04 K | $25.18 M |
| 04/01/2026 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.15 | 26.60 K | $23.57 M |
| 03/31/2026 | $1.06 | $1.15 (8.49%) | $1.16 | $1.06 | 15.90 K | $23.17 M |
| 03/30/2026 | $1.25 | $1.08 (-13.6%) | $1.25 | $1.08 | 26.56 K | $21.76 M |
| 03/27/2026 | $1.21 | $1.22 (0.83%) | $1.23 | $1.12 | 22.60 K | $24.58 M |
| 03/26/2026 | $1.23 | $1.24 (0.81%) | $1.32 | $1.22 | 32.14 K | $24.98 M |
| 03/25/2026 | $1.29 | $1.23 (-4.65%) | $1.31 | $1.21 | 44.90 K | $24.78 M |
| 03/24/2026 | $1.15 | $1.26 (9.57%) | $1.37 | $1.15 | 157.83 K | $19.38 M |
| 03/23/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.06 | 27.47 K | $17.38 M |
| 03/20/2026 | $1.05 | $1.13 (7.62%) | $1.14 | $1.05 | 153.40 K | $17.38 M |
| 03/19/2026 | $1.01 | $1.03 (1.98%) | $1.13 | $1.00 | 41.34 K | $15.84 M |
| 03/18/2026 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 39.92 K | $15.54 M |
| 03/17/2026 | $1.10 | $1.07 (-2.73%) | $1.14 | $0.96 | 143.02 K | $16.46 M |
| 03/16/2026 | $1.05 | $1.07 (1.9%) | $1.14 | $1.03 | 69.70 K | $16.46 M |
| 03/13/2026 | $1.01 | $1.05 (3.96%) | $1.21 | $0.97 | 168.31 K | $16.15 M |
| 03/12/2026 | $0.96 | $1.02 (6.25%) | $1.06 | $0.95 | 41.24 K | $15.69 M |
| 03/11/2026 | $0.98 | $0.98 (0.01%) | $0.99 | $0.98 | 1.50 K | $15.08 M |
| 03/10/2026 | $0.98 | $0.96 (-2.04%) | $1.04 | $0.85 | 193.88 K | $14.77 M |
| 03/09/2026 | $0.97 | $0.99 (2.16%) | $0.99 | $0.95 | 8.60 K | $15.16 M |
| 03/06/2026 | $0.95 | $0.98 (2.82%) | $0.98 | $0.95 | 35.66 K | $15.03 M |
| 03/05/2026 | $1.00 | $0.97 (-3.01%) | $1.00 | $0.95 | 15.10 K | $14.92 M |
| 03/04/2026 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 13.31 K | $15.38 M |
| 03/03/2026 | $1.00 | $0.99 (-0.83%) | $1.02 | $0.99 | 15.04 K | $15.23 M |
| 03/02/2026 | $1.00 | $1.04 (4.21%) | $1.05 | $1.00 | 39.70 K | $16.00 M |
| 02/27/2026 | $1.02 | $1.00 (-1.96%) | $1.03 | $1.00 | 11.60 K | $15.38 M |
| 02/26/2026 | $0.99 | $1.03 (3.72%) | $1.10 | $0.99 | 44.90 K | $15.84 M |
| 02/25/2026 | $1.05 | $0.99 (-5.48%) | $1.05 | $0.99 | 51.60 K | $15.27 M |
| 02/24/2026 | $1.00 | $1.00 (-0.48%) | $1.07 | $0.99 | 71.20 K | $15.31 M |
| 02/23/2026 | $0.99 | $0.99 (-0.49%) | $1.02 | $0.99 | 9.22 K | $15.15 M |
| 02/20/2026 | $0.99 | $0.99 (0%) | $1.01 | $0.99 | 14.21 K | $15.15 M |
| 02/19/2026 | $1.02 | $0.99 (-2.83%) | $1.07 | $0.98 | 67.24 K | $15.24 M |
| 02/18/2026 | $1.01 | $0.98 (-2.67%) | $1.01 | $0.98 | 28.40 K | $15.12 M |
| 02/17/2026 | $0.99 | $0.98 (-1.26%) | $1.01 | $0.97 | 12.40 K | $15.07 M |
| 02/13/2026 | $1.09 | $0.99 (-9.63%) | $1.13 | $0.98 | 35.31 K | $15.15 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.
