5 DAY PERFORMANCE
+540.10%
1 MONTH PERFORMANCE
+61.98%
3 MONTH PERFORMANCE
+73.11%
6 MONTH PERFORMANCE
-30.50%
YEAR-TO-DATE PERFORMANCE
-5.77%
1 YEAR PERFORMANCE
-58.30%
Adagio Medical Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.13 | $0.13 (0.15%) | $0.13 | $0.12 | 1.49 M | $2.89 M |
| 10/07/2026 | $0.14 | $0.13 (-1.11%) | $0.14 | $0.13 | 1.64 M | $2.97 M |
| 10/06/2026 | $0.14 | $0.14 (0%) | $0.15 | $0.13 | 1.56 M | $3.07 M |
| 10/05/2026 | $0.15 | $0.14 (-7.78%) | $0.15 | $0.14 | 1.63 M | $3.13 M |
| 10/02/2026 | $0.16 | $0.15 (-3.04%) | $0.16 | $0.15 | 1.61 M | $3.40 M |
| 10/01/2026 | $0.16 | $0.16 (0%) | $0.18 | $0.15 | 7.73 M | $3.46 M |
| 09/30/2026 | $0.15 | $0.15 (4.08%) | $0.16 | $0.14 | 1.23 M | $3.40 M |
| 09/29/2026 | $0.18 | $0.14 (-18.64%) | $0.18 | $0.12 | 2.23 M | $3.20 M |
| 09/28/2026 | $0.20 | $0.17 (-13.53%) | $0.20 | $0.16 | 1.88 M | $3.79 M |
| 09/25/2026 | $0.22 | $0.20 (-9.72%) | $0.22 | $0.19 | 2.09 M | $4.33 M |
| 09/24/2026 | $0.21 | $0.21 (-0.1%) | $0.22 | $0.18 | 5.85 M | $4.66 M |
| 09/23/2026 | $0.33 | $0.23 (-31.53%) | $0.35 | $0.21 | 36.57 M | $5.06 M |
| 09/22/2026 | $0.50 | $0.49 (-3.09%) | $0.52 | $0.44 | 153.83 K | $10.78 M |
| 09/21/2026 | $0.52 | $0.50 (-3.25%) | $0.52 | $0.46 | 128.46 K | $11.17 M |
| 09/18/2026 | $0.51 | $0.48 (-4.64%) | $0.52 | $0.48 | 97.11 K | $10.72 M |
| 09/17/2026 | $0.50 | $0.52 (3.98%) | $0.52 | $0.49 | 85.29 K | $11.55 M |
| 09/16/2026 | $0.49 | $0.50 (2.25%) | $0.52 | $0.46 | 185.52 K | $11.08 M |
| 09/15/2026 | $0.46 | $0.46 (1.56%) | $0.50 | $0.43 | 313.04 K | $10.26 M |
| 09/14/2026 | $0.56 | $0.45 (-19.7%) | $0.60 | $0.45 | 471.53 K | $10.01 M |
| 09/11/2026 | $0.56 | $0.56 (0.16%) | $0.61 | $0.56 | 27.20 K | $12.46 M |
| 09/10/2026 | $0.59 | $0.58 (-1.69%) | $0.62 | $0.57 | 100.76 K | $12.88 M |
| 09/09/2026 | $0.60 | $0.61 (1.68%) | $0.64 | $0.58 | 69.24 K | $13.44 M |
| 09/08/2026 | $0.58 | $0.61 (4.92%) | $0.64 | $0.55 | 180.60 K | $13.50 M |
| 09/04/2026 | $0.53 | $0.56 (5.62%) | $0.59 | $0.53 | 297.60 K | $12.53 M |
| 09/03/2026 | $0.54 | $0.54 (0.13%) | $0.55 | $0.53 | 63.80 K | $12.01 M |
| 09/02/2026 | $0.52 | $0.53 (0.95%) | $0.54 | $0.50 | 233.16 K | $11.77 M |
| 09/01/2026 | $0.54 | $0.51 (-5.09%) | $0.54 | $0.50 | 91.36 K | $11.38 M |
| 08/31/2026 | $0.53 | $0.53 (-0.08%) | $0.55 | $0.49 | 279.80 K | $11.74 M |
| 08/28/2026 | $0.52 | $0.51 (-0.78%) | $0.54 | $0.50 | 230.47 K | $11.35 M |
| 08/27/2026 | $0.54 | $0.52 (-3.65%) | $0.55 | $0.52 | 120.25 K | $11.56 M |
| 08/26/2026 | $0.54 | $0.52 (-3.33%) | $0.56 | $0.51 | 329.39 K | $11.59 M |
| 08/25/2026 | $0.58 | $0.55 (-5.34%) | $0.61 | $0.55 | 570.64 K | $12.22 M |
| 08/24/2026 | $0.64 | $0.59 (-7.83%) | $0.66 | $0.56 | 436.64 K | $13.11 M |
| 08/21/2026 | $0.63 | $0.65 (3.03%) | $0.68 | $0.62 | 351.11 K | $14.42 M |
| 08/20/2026 | $0.63 | $0.63 (0.81%) | $0.65 | $0.62 | 111.15 K | $14.08 M |
| 08/19/2026 | $0.64 | $0.63 (-1.2%) | $0.67 | $0.63 | 304.10 K | $14.04 M |
| 08/18/2026 | $0.64 | $0.65 (0.28%) | $0.65 | $0.63 | 281.23 K | $14.35 M |
| 08/17/2026 | $0.70 | $0.65 (-6.93%) | $0.70 | $0.63 | 696.51 K | $14.47 M |
| 08/14/2026 | $0.70 | $0.69 (-0.45%) | $0.73 | $0.67 | 643.60 K | $15.37 M |
| 08/13/2026 | $0.68 | $0.69 (2.01%) | $0.70 | $0.66 | 474.00 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 |
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.
