ADGM - Adagio Medical Holdings Inc.
0.9228
-0.017 -1.864%
Share volume: 87,601
Last Updated: 05-12-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.94
-0.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $0.93 | $0.93 | $0.97 | $0.97 | $0.90 | $0.90 | $0.92 | $0.92 | 87,601 | $87,601.00 |
| 05-11-2026 | $0.97 | $0.97 | $1.00 | $1.00 | $0.94 | $0.94 | $0.94 | $0.94 | 53,089 | $53,089.00 |
| 05-08-2026 | $1.02 | $1.02 | $1.02 | $1.02 | $0.95 | $0.95 | $0.98 | $0.98 | 20,519 | $20,519.00 |
| 05-07-2026 | $0.97 | $0.97 | $1.04 | $1.04 | $0.95 | $0.95 | $0.95 | $0.95 | 35,241 | $35,241.00 |
| 05-06-2026 | $0.98 | $0.98 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | $0.97 | 41,726 | $41,726.00 |
| 05-05-2026 | $0.98 | $0.98 | $1.04 | $1.04 | $0.95 | $0.95 | $0.98 | $0.98 | 76,906 | $76,906.00 |
| 05-04-2026 | $1.00 | $1.00 | $1.08 | $1.08 | $0.94 | $0.94 | $0.94 | $0.94 | 66,873 | $66,873.00 |
| 05-01-2026 | $0.86 | $0.86 | $1.04 | $1.04 | $0.85 | $0.85 | $1.03 | $1.03 | 93,438 | $93,438.00 |
| 04-30-2026 | $1.01 | $1.01 | $1.04 | $1.04 | $0.90 | $0.90 | $0.90 | $0.90 | 128,507 | $128,507.00 |
| 04-29-2026 | $1.01 | $1.01 | $1.10 | $1.10 | $0.99 | $0.99 | $1.05 | $1.05 | 298,749 | $298,749.00 |