5 DAY PERFORMANCE
+15.09%
1 MONTH PERFORMANCE
+15.09%
3 MONTH PERFORMANCE
-43.26%
6 MONTH PERFORMANCE
-68.31%
YEAR-TO-DATE PERFORMANCE
+16.19%
Adagio Medical Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.11 | $1.11 (0%) | $1.14 | $1.05 | 45,127 | $15.99 M |
| 03/11/2025 | $1.16 | $1.04 (-10.34%) | $1.16 | $1.00 | 13,300 | $15.12 M |
| 03/10/2025 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.01 | 11,498 | $15.41 M |
| 03/07/2025 | $1.10 | $1.06 (-3.64%) | $1.13 | $0.97 | 47,348 | $15.41 M |
| 03/06/2025 | $1.09 | $1.11 (1.83%) | $1.13 | $1.02 | 77,412 | $16.13 M |
| 03/05/2025 | $1.02 | $1.07 (4.9%) | $1.10 | $0.98 | 112,545 | $15.55 M |
| 03/04/2025 | $0.91 | $1.05 (15.89%) | $1.06 | $0.87 | 77,525 | $15.26 M |
| 03/03/2025 | $0.85 | $0.95 (12.5%) | $1.06 | $0.80 | 337,676 | $13.87 M |
| 02/28/2025 | $1.52 | $0.83 (-45.22%) | $1.55 | $0.79 | 756,800 | $12.10 M |
| 02/27/2025 | $1.56 | $1.54 (-1.28%) | $1.58 | $1.49 | 44,100 | $22.38 M |
| 02/26/2025 | $1.44 | $1.56 (8.33%) | $1.65 | $1.43 | 84,200 | $22.67 M |
| 02/25/2025 | $1.50 | $1.41 (-6%) | $1.52 | $1.38 | 51,145 | $20.49 M |
| 02/24/2025 | $1.39 | $1.53 (10.07%) | $1.58 | $1.37 | 107,806 | $22.24 M |
| 02/21/2025 | $1.49 | $1.40 (-6.04%) | $1.50 | $1.35 | 141,700 | $20.35 M |
| 02/20/2025 | $1.42 | $1.49 (4.93%) | $1.67 | $1.37 | 562,624 | $21.66 M |
| 02/19/2025 | $1.36 | $1.29 (-5.15%) | $1.37 | $1.23 | 134,100 | $18.75 M |
| 02/18/2025 | $1.31 | $1.34 (2.29%) | $1.41 | $1.25 | 159,408 | $19.48 M |
| 02/14/2025 | $1.24 | $1.29 (4.03%) | $1.36 | $1.19 | 287,300 | $18.75 M |
| 02/13/2025 | $1.04 | $1.24 (19.23%) | $1.24 | $1.04 | 155,022 | $18.02 M |
| 02/12/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.06 | 25,511 | $15.41 M |
| 02/11/2025 | $1.00 | $1.13 (13%) | $1.13 | $1.00 | 98,134 | $16.42 M |
| 02/10/2025 | $1.13 | $1.04 (-7.96%) | $1.13 | $1.01 | 105,300 | $15.12 M |
| 02/07/2025 | $1.11 | $1.15 (3.6%) | $1.22 | $1.06 | 124,334 | $16.72 M |
| 02/06/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.04 | 75,200 | $15.70 M |
| 02/05/2025 | $1.17 | $1.10 (-5.98%) | $1.20 | $1.08 | 129,029 | $15.99 M |
| 02/04/2025 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.09 | 165,332 | $17.01 M |
| 02/03/2025 | $1.11 | $1.24 (11.71%) | $1.31 | $1.07 | 861,400 | $18.02 M |
| 01/31/2025 | $0.99 | $1.17 (18.78%) | $1.22 | $0.96 | 622,500 | $17.01 M |
| 01/30/2025 | $0.98 | $1.00 (2.07%) | $1.03 | $0.98 | 75,400 | $14.54 M |
| 01/29/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.98 | 58,412 | $14.68 M |
| 01/28/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.97 | 83,314 | $14.68 M |
| 01/27/2025 | $0.96 | $0.98 (2.31%) | $1.06 | $0.95 | 157,239 | $14.28 M |
| 01/24/2025 | $0.92 | $1.01 (9.78%) | $1.02 | $0.89 | 168,926 | $14.68 M |
| 01/23/2025 | $0.80 | $0.92 (15.29%) | $0.95 | $0.80 | 159,600 | $13.39 M |
| 01/22/2025 | $0.75 | $0.82 (9.2%) | $0.84 | $0.75 | 355,200 | $11.90 M |
| 01/21/2025 | $0.78 | $0.75 (-3.65%) | $0.80 | $0.75 | 106,446 | $10.90 M |
| 01/17/2025 | $0.81 | $0.77 (-4.38%) | $0.85 | $0.75 | 235,400 | $11.26 M |
| 01/16/2025 | $0.82 | $0.82 (0.35%) | $0.84 | $0.77 | 309,600 | $11.96 M |
| 01/15/2025 | $0.90 | $0.84 (-6.45%) | $0.91 | $0.81 | 121,832 | $12.26 M |
| 01/14/2025 | $0.89 | $0.88 (-0.84%) | $0.90 | $0.83 | 170,446 | $12.83 M |
| 01/13/2025 | $0.94 | $0.89 (-5.32%) | $0.96 | $0.85 | 296,212 | $12.94 M |
| 01/10/2025 | $1.04 | $0.95 (-8.38%) | $1.06 | $0.91 | 348,740 | $13.85 M |
| 01/08/2025 | $1.12 | $1.00 (-10.71%) | $1.14 | $0.98 | 669,100 | $14.54 M |
| 01/07/2025 | $1.11 | $1.11 (0%) | $1.19 | $1.11 | 968,800 | $16.13 M |
| 01/06/2025 | $1.12 | $1.22 (8.93%) | $1.29 | $1.08 | 494,906 | $17.73 M |
| 01/03/2025 | $1.04 | $1.12 (7.69%) | $1.17 | $1.04 | 566,722 | $16.28 M |
| 01/02/2025 | $1.22 | $1.17 (-4.1%) | $1.30 | $1.06 | 10.96 M | $17.01 M |
| 12/31/2024 | $0.98 | $1.05 (7.14%) | $1.36 | $0.96 | 1.64 M | $15.26 M |
| 12/30/2024 | $1.02 | $1.02 (0%) | $1.12 | $0.97 | 370,619 | $14.83 M |
| 12/27/2024 | $1.09 | $1.05 (-3.67%) | $1.11 | $0.97 | 340,339 | $15.26 M |
| 12/26/2024 | $1.13 | $1.06 (-6.19%) | $1.20 | $1.02 | 1.15 M | $15.41 M |
| 12/24/2024 | $1.04 | $0.97 (-6.68%) | $1.06 | $0.95 | 361,400 | $14.11 M |
| 12/23/2024 | $1.69 | $1.09 (-35.5%) | $1.73 | $1.05 | 4.84 M | $15.84 M |
| 12/20/2024 | $1.77 | $1.65 (-6.78%) | $1.97 | $1.36 | 284,439 | $23.98 M |
| 12/19/2024 | $1.64 | $1.84 (12.2%) | $1.99 | $1.64 | 36,500 | $26.74 M |
| 12/18/2024 | $1.87 | $1.70 (-9.09%) | $1.95 | $1.62 | 46,200 | $24.71 M |
| 12/17/2024 | $1.90 | $1.85 (-2.63%) | $1.99 | $1.78 | 12,129 | $26.89 M |
| 12/16/2024 | $1.89 | $1.83 (-3.17%) | $2.10 | $1.80 | 19,844 | $26.60 M |
| 12/13/2024 | $2.15 | $2.02 (-6.05%) | $2.16 | $2.00 | 9,713 | $29.36 M |
| 12/12/2024 | $2.35 | $2.15 (-8.51%) | $2.35 | $2.13 | 30,740 | $31.25 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.
