Adagio Medical Holdings, Inc.ADGMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.00 | $1.08 | $0.99 | $1.03 | 57,262 |
| 1/30/2026 | $0.99 | $1.04 | $0.97 | $1.00 | 44,814 |
| 1/29/2026 | $0.98 | $1.01 | $0.95 | $1.00 | 64,400 |
| 1/28/2026 | $1.00 | $1.06 | $0.97 | $1.00 | 96,820 |
| 1/27/2026 | $1.05 | $1.07 | $0.96 | $1.00 | 49,300 |
| 1/26/2026 | $1.07 | $1.12 | $1.02 | $1.03 | 56,345 |
| 1/23/2026 | $0.94 | $1.12 | $0.94 | $1.08 | 149,806 |
| 1/22/2026 | $0.88 | $0.97 | $0.88 | $0.93 | 44,257 |
| 1/21/2026 | $0.87 | $0.92 | $0.87 | $0.88 | 25,098 |
| 1/20/2026 | $0.84 | $0.91 | $0.84 | $0.87 | 81,635 |
| 1/16/2026 | $0.92 | $0.94 | $0.88 | $0.91 | 31,646 |
| 1/15/2026 | $0.84 | $0.95 | $0.84 | $0.93 | 84,404 |
| 1/14/2026 | $0.88 | $0.90 | $0.84 | $0.88 | 123,605 |
| 1/13/2026 | $0.94 | $0.94 | $0.88 | $0.88 | 64,774 |
| 1/12/2026 | $0.95 | $1.02 | $0.88 | $0.94 | 41,800 |
| 1/9/2026 | $0.95 | $0.98 | $0.88 | $0.97 | 80,700 |
| 1/8/2026 | $0.92 | $0.95 | $0.82 | $0.95 | 497,600 |
| 1/7/2026 | $1.02 | $1.05 | $0.91 | $0.94 | 301,526 |
| 1/6/2026 | $1.01 | $1.09 | $0.98 | $0.99 | 144,900 |
| 1/5/2026 | $1.09 | $1.10 | $0.97 | $1.03 | 145,700 |
| 1/2/2026 | $1.03 | $1.08 | $1.00 | $1.08 | 80,961 |
| 12/31/2025 | $0.96 | $1.04 | $0.95 | $1.04 | 46,806 |
| 12/30/2025 | $1.01 | $1.04 | $0.98 | $0.98 | 56,794 |
| 12/29/2025 | $1.01 | $1.08 | $1.01 | $1.01 | 84,246 |
| 12/26/2025 | $1.04 | $1.08 | $1.00 | $1.04 | 100,700 |
| 12/24/2025 | $1.01 | $1.09 | $0.98 | $1.06 | 107,800 |
| 12/23/2025 | $1.12 | $1.35 | $0.98 | $1.00 | 1.00M |
| 12/22/2025 | $1.06 | $1.14 | $1.05 | $1.09 | 94,319 |
| 12/19/2025 | $0.97 | $1.10 | $0.93 | $1.03 | 275,400 |
| 12/18/2025 | $1.28 | $1.34 | $0.93 | $0.94 | 536,413 |
| 12/17/2025 | $1.17 | $1.36 | $1.06 | $1.21 | 636,221 |
| 12/16/2025 | $0.97 | $1.25 | $0.95 | $1.18 | 1.14M |
| 12/15/2025 | $0.98 | $0.98 | $0.81 | $0.83 | 330,600 |
| 12/12/2025 | $0.88 | $1.30 | $0.88 | $0.98 | 1.01M |
| 12/11/2025 | $0.92 | $0.92 | $0.84 | $0.88 | 57,347 |
| 12/10/2025 | $0.87 | $0.95 | $0.86 | $0.92 | 21,200 |
| 12/9/2025 | $0.89 | $0.91 | $0.85 | $0.90 | 21,200 |
| 12/8/2025 | $0.92 | $0.96 | $0.84 | $0.88 | 37,293 |
| 12/5/2025 | $1.03 | $1.03 | $0.90 | $0.93 | 67,604 |
| 12/4/2025 | $0.97 | $0.97 | $0.88 | $0.89 | 136,896 |
| 12/3/2025 | $0.93 | $0.99 | $0.89 | $0.92 | 107,843 |
| 12/2/2025 | $1.04 | $1.05 | $0.91 | $0.91 | 136,610 |
| 12/1/2025 | $0.81 | $0.98 | $0.81 | $0.97 | 249,600 |
| 11/28/2025 | $0.82 | $0.88 | $0.79 | $0.80 | 74,812 |
| 11/26/2025 | $0.82 | $0.92 | $0.82 | $0.84 | 179,148 |
| 11/25/2025 | $0.80 | $0.88 | $0.78 | $0.85 | 141,400 |
| 11/24/2025 | $0.78 | $0.81 | $0.74 | $0.80 | 69,753 |
| 11/21/2025 | $0.78 | $0.83 | $0.75 | $0.79 | 33,500 |
| 11/20/2025 | $0.81 | $0.83 | $0.78 | $0.79 | 56,200 |
| 11/19/2025 | $0.84 | $0.90 | $0.80 | $0.81 | 249,647 |
| 11/18/2025 | $0.79 | $0.90 | $0.78 | $0.85 | 88,100 |
| 11/17/2025 | $0.80 | $0.83 | $0.75 | $0.77 | 48,438 |
| 11/14/2025 | $0.78 | $0.86 | $0.78 | $0.78 | 70,000 |
| 11/13/2025 | $0.85 | $0.86 | $0.80 | $0.82 | 52,417 |
| 11/12/2025 | $0.85 | $0.90 | $0.83 | $0.85 | 35,538 |
| 11/11/2025 | $0.84 | $0.95 | $0.84 | $0.87 | 58,800 |
| 11/10/2025 | $0.91 | $0.96 | $0.86 | $0.86 | 93,502 |
| 11/7/2025 | $0.97 | $0.97 | $0.90 | $0.91 | 55,200 |
| 11/6/2025 | $1.01 | $1.03 | $0.95 | $1.00 | 76,700 |
| 11/5/2025 | $1.05 | $1.07 | $1.00 | $1.00 | 68,123 |