5 DAY PERFORMANCE
+46.05%
1 MONTH PERFORMANCE
+35.14%
3 MONTH PERFORMANCE
-19.67%
6 MONTH PERFORMANCE
-5.77%
YEAR-TO-DATE PERFORMANCE
-5.77%
1 YEAR PERFORMANCE
-22.83%
Adagio Medical Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $0.97 | $0.90 (-7.13%) | $1.00 | $0.90 | 15.40 K | $20.01 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 | $21.17 M |
| 05/06/2026 | $0.98 | $0.97 (-0.91%) | $1.02 | $0.97 | 41.73 K | $21.56 M |
| 05/05/2026 | $0.98 | $0.98 (0%) | $1.04 | $0.95 | 76.91 K | $21.77 M |
| 05/04/2026 | $1.00 | $0.94 (-5.85%) | $1.08 | $0.94 | 66.87 K | $20.90 M |
| 05/01/2026 | $0.86 | $1.03 (19.77%) | $1.04 | $0.85 | 93.44 K | $22.88 M |
| 04/30/2026 | $1.01 | $0.90 (-10.86%) | $1.04 | $0.90 | 128.51 K | $20.00 M |
| 04/29/2026 | $1.01 | $1.05 (3.96%) | $1.10 | $0.99 | 298.75 K | $23.32 M |
| 04/28/2026 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.05 | 106.53 K | $24.21 M |
| 04/27/2026 | $1.48 | $1.15 (-22.3%) | $1.52 | $1.03 | 809.54 K | $25.54 M |
| 04/24/2026 | $1.56 | $1.51 (-3.21%) | $1.58 | $1.46 | 60.30 K | $33.54 M |
| 04/23/2026 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.46 | 47.01 K | $33.54 M |
| 04/22/2026 | $1.51 | $1.52 (0.66%) | $1.53 | $1.49 | 7.60 K | $33.76 M |
| 04/21/2026 | $1.59 | $1.46 (-8.18%) | $1.60 | $1.46 | 34.60 K | $32.43 M |
| 04/20/2026 | $1.50 | $1.53 (2%) | $1.56 | $1.47 | 34.11 K | $33.98 M |
| 04/17/2026 | $1.46 | $1.55 (6.16%) | $1.56 | $1.42 | 53.20 K | $34.43 M |
| 04/16/2026 | $1.46 | $1.48 (1.37%) | $1.64 | $1.44 | 52.40 K | $32.87 M |
| 04/15/2026 | $1.66 | $1.43 (-13.86%) | $1.69 | $1.42 | 85.62 K | $31.76 M |
| 04/14/2026 | $1.48 | $1.63 (10.14%) | $1.68 | $1.43 | 290.60 K | $36.20 M |
| 04/13/2026 | $1.30 | $1.33 (2.31%) | $1.33 | $1.27 | 10.03 K | $29.54 M |
| 04/10/2026 | $1.40 | $1.28 (-8.57%) | $1.40 | $1.25 | 56.21 K | $28.43 M |
| 04/09/2026 | $1.38 | $1.41 (2.17%) | $1.50 | $1.38 | 181.40 K | $31.32 M |
| 04/08/2026 | $1.20 | $1.41 (17.5%) | $1.46 | $1.19 | 2.45 M | $31.32 M |
| 04/07/2026 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.18 | 24.02 K | $26.21 M |
| 04/06/2026 | $1.25 | $1.25 (0%) | $1.25 | $1.21 | 17.14 K | $27.76 M |
| 04/02/2026 | $1.13 | $1.25 (10.62%) | $1.26 | $1.13 | 11.04 K | $27.76 M |
| 04/01/2026 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.15 | 26.60 K | $25.99 M |
| 03/31/2026 | $1.06 | $1.15 (8.49%) | $1.16 | $1.06 | 15.90 K | $25.54 M |
| 03/30/2026 | $1.25 | $1.08 (-13.6%) | $1.25 | $1.08 | 26.56 K | $23.99 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.
