5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
+7.69%
3 MONTH PERFORMANCE
+21.41%
6 MONTH PERFORMANCE
-21.60%
YEAR-TO-DATE PERFORMANCE
-5.77%
1 YEAR PERFORMANCE
-24.03%
Adagio Medical Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.00 | $0.98 (-1.7%) | $1.01 | $0.98 | 28.38 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 |
| 02/12/2026 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.98 | 13.90 K | $15.38 M |
| 02/11/2026 | $1.00 | $1.01 (1%) | $1.06 | $0.98 | 30.10 K | $15.54 M |
| 02/10/2026 | $0.99 | $1.01 (2.42%) | $1.09 | $0.97 | 26.83 K | $15.54 M |
| 02/09/2026 | $1.06 | $0.99 (-7.03%) | $1.06 | $0.98 | 73.53 K | $15.16 M |
| 02/06/2026 | $1.04 | $0.99 (-4.81%) | $1.05 | $0.99 | 23.90 K | $15.23 M |
| 02/05/2026 | $1.03 | $1.01 (-1.94%) | $1.19 | $1.01 | 140.82 K | $15.54 M |
| 02/04/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.01 | 54.40 K | $15.84 M |
| 02/03/2026 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.00 | 103.80 K | $15.69 M |
| 02/02/2026 | $1.00 | $1.03 (3%) | $1.08 | $1.00 | 57.30 K | $15.84 M |
| 01/30/2026 | $1.00 | $1.00 (0.5%) | $1.04 | $0.97 | 44.81 K | $15.38 M |
| 01/29/2026 | $0.98 | $1.00 (2.04%) | $1.01 | $0.95 | 64.40 K | $15.38 M |
| 01/28/2026 | $1.00 | $1.00 (0%) | $1.06 | $0.97 | 96.82 K | $15.38 M |
| 01/27/2026 | $1.05 | $1.00 (-4.76%) | $1.07 | $0.96 | 49.30 K | $15.38 M |
| 01/26/2026 | $1.07 | $1.03 (-3.74%) | $1.12 | $1.02 | 56.35 K | $15.84 M |
| 01/23/2026 | $0.94 | $1.08 (15.3%) | $1.12 | $0.94 | 149.81 K | $16.61 M |
| 01/22/2026 | $0.88 | $0.93 (5.67%) | $0.97 | $0.88 | 44.26 K | $14.30 M |
| 01/21/2026 | $0.87 | $0.88 (1.03%) | $0.92 | $0.87 | 25.10 K | $13.54 M |
| 01/20/2026 | $0.84 | $0.87 (3.44%) | $0.91 | $0.84 | 81.64 K | $13.40 M |
| 01/16/2026 | $0.92 | $0.91 (-1.09%) | $0.94 | $0.88 | 31.65 K | $14.00 M |
| 01/15/2026 | $0.84 | $0.93 (10.7%) | $0.95 | $0.84 | 84.40 K | $14.30 M |
| 01/14/2026 | $0.88 | $0.88 (-0.32%) | $0.90 | $0.84 | 123.61 K | $13.52 M |
| 01/13/2026 | $0.94 | $0.88 (-5.67%) | $0.94 | $0.88 | 64.77 K | $13.57 M |
| 01/12/2026 | $0.95 | $0.94 (-1.38%) | $1.02 | $0.88 | 41.80 K | $14.43 M |
| 01/09/2026 | $0.95 | $0.97 (1.76%) | $0.98 | $0.88 | 80.70 K | $14.92 M |
| 01/08/2026 | $0.92 | $0.95 (3.68%) | $0.95 | $0.82 | 497.60 K | $14.67 M |
| 01/07/2026 | $1.02 | $0.94 (-8.09%) | $1.05 | $0.91 | 301.53 K | $14.42 M |
| 01/06/2026 | $1.01 | $0.99 (-1.89%) | $1.09 | $0.98 | 144.90 K | $15.24 M |
| 01/05/2026 | $1.09 | $1.03 (-5.5%) | $1.10 | $0.98 | 145.70 K | $15.84 M |
| 01/02/2026 | $1.03 | $1.08 (4.85%) | $1.08 | $1.00 | 80.96 K | $16.61 M |
| 12/31/2025 | $0.96 | $1.04 (7.95%) | $1.04 | $0.95 | 46.81 K | $16.00 M |
| 12/30/2025 | $1.01 | $0.98 (-2.97%) | $1.04 | $0.98 | 56.79 K | $15.07 M |
| 12/29/2025 | $1.01 | $1.01 (0%) | $1.08 | $1.01 | 84.25 K | $15.54 M |
| 12/26/2025 | $1.04 | $1.04 (0%) | $1.08 | $1.00 | 100.70 K | $16.00 M |
| 12/24/2025 | $1.01 | $1.06 (4.95%) | $1.09 | $0.98 | 107.80 K | $16.30 M |
| 12/23/2025 | $1.12 | $1.00 (-10.71%) | $1.35 | $0.99 | 1.00 M | $15.38 M |
| 12/22/2025 | $1.06 | $1.09 (2.83%) | $1.14 | $1.05 | 94.32 K | $16.77 M |
| 12/19/2025 | $0.97 | $1.03 (6.53%) | $1.10 | $0.93 | 275.40 K | $15.84 M |
| 12/18/2025 | $1.28 | $0.94 (-26.56%) | $1.34 | $0.93 | 536.41 K | $14.46 M |
| 12/17/2025 | $1.17 | $1.21 (3.42%) | $1.36 | $1.06 | 636.22 K | $18.61 M |
| 12/16/2025 | $0.97 | $1.18 (21.65%) | $1.25 | $0.95 | 1.14 M | $18.15 M |
| 12/15/2025 | $0.98 | $0.83 (-15.17%) | $0.98 | $0.81 | 330.60 K | $12.79 M |
| 12/12/2025 | $0.88 | $0.98 (11.48%) | $1.30 | $0.88 | 1.01 M | $15.09 M |
| 12/11/2025 | $0.92 | $0.88 (-4.58%) | $0.92 | $0.84 | 57.35 K | $13.50 M |
| 12/10/2025 | $0.87 | $0.92 (5.59%) | $0.95 | $0.86 | 21.20 K | $14.14 M |
| 12/09/2025 | $0.89 | $0.90 (1.57%) | $0.91 | $0.85 | 21.20 K | $13.90 M |
| 12/08/2025 | $0.92 | $0.88 (-5.21%) | $0.96 | $0.84 | 37.29 K | $13.46 M |
| 12/05/2025 | $1.03 | $0.93 (-10.1%) | $1.03 | $0.90 | 67.60 K | $14.24 M |
| 12/04/2025 | $0.97 | $0.89 (-8.13%) | $0.97 | $0.88 | 136.90 K | $13.70 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 | $13.96 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 |
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.
