5 DAY PERFORMANCE
+12.21%
1 MONTH PERFORMANCE
-13.46%
3 MONTH PERFORMANCE
-45.45%
6 MONTH PERFORMANCE
-24.37%
YEAR-TO-DATE PERFORMANCE
-14.29%
1 YEAR PERFORMANCE
-60.87%
Adagio Medical Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.92 | $0.89 (-3.2%) | $0.97 | $0.88 | 135.38 K | $14.46 M |
| 12/03/2025 | $0.93 | $0.92 (-1.29%) | $0.99 | $0.89 | 107.84 K | $14.12 M |
| 12/02/2025 | $1.04 | $0.91 (-12.73%) | $1.05 | $0.91 | 136.61 K | $13.97 M |
| 12/01/2025 | $0.81 | $0.97 (20.42%) | $0.98 | $0.81 | 249.60 K | $14.95 M |
| 11/28/2025 | $0.82 | $0.80 (-2.66%) | $0.88 | $0.79 | 74.81 K | $12.34 M |
| 11/26/2025 | $0.82 | $0.84 (1.95%) | $0.92 | $0.82 | 179.15 K | $12.92 M |
| 11/25/2025 | $0.80 | $0.85 (5.94%) | $0.88 | $0.78 | 141.40 K | $13.04 M |
| 11/24/2025 | $0.78 | $0.80 (1.91%) | $0.81 | $0.74 | 69.75 K | $12.29 M |
| 11/21/2025 | $0.78 | $0.79 (1.41%) | $0.83 | $0.75 | 33.50 K | $12.15 M |
| 11/20/2025 | $0.81 | $0.79 (-2.9%) | $0.84 | $0.78 | 56.20 K | $12.11 M |
| 11/19/2025 | $0.84 | $0.81 (-4.08%) | $0.90 | $0.80 | 249.65 K | $12.42 M |
| 11/18/2025 | $0.79 | $0.85 (6.49%) | $0.90 | $0.78 | 88.10 K | $13.02 M |
| 11/17/2025 | $0.80 | $0.77 (-4.1%) | $0.83 | $0.75 | 48.44 K | $11.85 M |
| 11/14/2025 | $0.78 | $0.78 (0.6%) | $0.86 | $0.78 | 70.00 K | $12.07 M |
| 11/13/2025 | $0.85 | $0.82 (-3.72%) | $0.86 | $0.80 | 52.42 K | $12.55 M |
| 11/12/2025 | $0.86 | $0.85 (-0.91%) | $0.90 | $0.83 | 35.54 K | $13.03 M |
| 11/11/2025 | $0.84 | $0.87 (3.51%) | $0.95 | $0.84 | 58.80 K | $13.41 M |
| 11/10/2025 | $0.91 | $0.86 (-5.41%) | $0.96 | $0.86 | 93.50 K | $13.24 M |
| 11/07/2025 | $0.97 | $0.91 (-6.16%) | $0.97 | $0.90 | 55.20 K | $14.00 M |
| 11/06/2025 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.95 | 76.70 K | $15.38 M |
| 11/05/2025 | $1.05 | $1.00 (-4.76%) | $1.07 | $1.00 | 68.12 K | $15.38 M |
| 11/04/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 44.60 K | $16.00 M |
| 11/03/2025 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.08 | 52.30 K | $16.77 M |
| 10/31/2025 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.08 | 77.46 K | $17.53 M |
| 10/30/2025 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.09 | 76.62 K | $18.00 M |
| 10/29/2025 | $1.26 | $1.19 (-5.56%) | $1.27 | $1.16 | 108.91 K | $18.30 M |
| 10/28/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.25 | 20.44 K | $19.53 M |
| 10/27/2025 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.25 | 99.41 K | $20.00 M |
| 10/24/2025 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.27 | 69.80 K | $20.30 M |
| 10/23/2025 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.25 | 64.34 K | $20.15 M |
| 10/22/2025 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.29 | 164.70 K | $20.61 M |
| 10/21/2025 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.36 | 70.60 K | $22.00 M |
| 10/20/2025 | $1.38 | $1.45 (5.07%) | $1.48 | $1.30 | 124.00 K | $22.30 M |
| 10/17/2025 | $1.46 | $1.38 (-5.48%) | $1.48 | $1.33 | 114.61 K | $21.23 M |
| 10/16/2025 | $1.39 | $1.48 (6.47%) | $1.60 | $1.36 | 364.20 K | $22.76 M |
| 10/15/2025 | $1.48 | $1.37 (-7.43%) | $1.49 | $1.33 | 1.94 M | $21.07 M |
| 10/14/2025 | $1.88 | $1.71 (-9.04%) | $2.02 | $1.69 | 112.60 K | $26.30 M |
| 10/13/2025 | $1.99 | $1.91 (-4.02%) | $2.12 | $1.87 | 88.20 K | $29.38 M |
| 10/10/2025 | $2.35 | $2.02 (-14.04%) | $2.58 | $1.96 | 488.10 K | $31.07 M |
| 10/09/2025 | $2.21 | $2.35 (6.33%) | $2.35 | $2.20 | 53.02 K | $36.15 M |
| 10/08/2025 | $2.32 | $2.25 (-3.02%) | $2.39 | $2.16 | 114.40 K | $34.61 M |
| 10/07/2025 | $2.09 | $2.36 (12.92%) | $2.39 | $2.06 | 136.45 K | $36.30 M |
| 10/06/2025 | $1.98 | $2.06 (4.04%) | $2.06 | $1.96 | 23.90 K | $31.69 M |
| 10/03/2025 | $2.05 | $2.00 (-2.44%) | $2.09 | $1.96 | 89.92 K | $30.76 M |
| 10/02/2025 | $2.02 | $2.01 (-0.5%) | $2.02 | $1.92 | 65.70 K | $30.92 M |
| 10/01/2025 | $1.96 | $1.98 (1.02%) | $2.08 | $1.92 | 43.42 K | $30.46 M |
| 09/30/2025 | $2.01 | $1.94 (-3.48%) | $2.01 | $1.88 | 44.40 K | $29.84 M |
| 09/29/2025 | $1.96 | $2.02 (3.06%) | $2.08 | $1.92 | 63.90 K | $31.07 M |
| 09/26/2025 | $2.02 | $1.91 (-5.45%) | $2.02 | $1.85 | 64.21 K | $29.38 M |
| 09/25/2025 | $2.11 | $2.03 (-3.79%) | $2.11 | $2.00 | 53.00 K | $31.22 M |
| 09/24/2025 | $2.09 | $2.14 (2.39%) | $2.20 | $2.05 | 138.75 K | $32.92 M |
| 09/23/2025 | $1.76 | $2.03 (15.34%) | $2.18 | $1.75 | 509.90 K | $31.22 M |
| 09/22/2025 | $1.70 | $1.71 (0.59%) | $1.78 | $1.60 | 123.64 K | $26.30 M |
| 09/19/2025 | $1.69 | $1.71 (1.18%) | $1.79 | $1.69 | 212.14 K | $26.30 M |
| 09/18/2025 | $1.52 | $1.82 (19.74%) | $1.85 | $1.39 | 14.16 M | $27.99 M |
| 09/17/2025 | $1.60 | $1.63 (1.87%) | $1.65 | $1.58 | 32.10 K | $25.07 M |
| 09/16/2025 | $1.68 | $1.63 (-2.98%) | $1.70 | $1.60 | 68.86 K | $25.07 M |
| 09/15/2025 | $1.51 | $1.68 (11.26%) | $1.71 | $1.50 | 709.53 K | $25.84 M |
| 09/12/2025 | $1.66 | $1.72 (3.61%) | $1.85 | $1.61 | 114.15 K | $26.46 M |
| 09/11/2025 | $1.41 | $1.66 (17.73%) | $1.72 | $1.34 | 118.22 K | $25.53 M |
| 09/10/2025 | $1.47 | $1.36 (-7.48%) | $1.49 | $1.36 | 31.70 K | $20.92 M |
| 09/09/2025 | $1.42 | $1.49 (4.93%) | $1.64 | $1.42 | 55.50 K | $22.92 M |
| 09/08/2025 | $1.52 | $1.39 (-8.55%) | $1.55 | $1.32 | 45.50 K | $21.38 M |
| 09/05/2025 | $1.70 | $1.58 (-7.06%) | $1.70 | $1.56 | 35.34 K | $24.30 M |
| 09/04/2025 | $1.65 | $1.65 (0%) | $1.77 | $1.65 | 73.40 K | $25.38 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.