Free Trial

Adagio Medical (ADGM) Stock Chart & Stock Price History

Adagio Medical logo
$1.15 0.00 (0.00%)
Closing price 04:00 PM Eastern
Extended Trading
$1.18 +0.03 (+2.61%)
As of 07:24 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Adagio Medical Stock Price Performance

The Adagio Medical (ADGM) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock increased 9.52%. In the past month, the stock has increased 15.00%, reflecting recent market activity.

As of the latest close, Adagio Medical traded at $1.15 with a market cap of $17.69 million and volume of 37,106 shares.

Receive ADGM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adagio Medical and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-2.54%
1 Month
Performance
+15.00%
3 Month
Performance
-17.86%
Year-To-Date
Performance
+9.52%

ADGM Stock Chart for Thursday, May, 22, 2025

Adagio Medical Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$1.15$1.15$1.26$1.1222,046 shs$17.69 million
05/21/2025$1.18$1.15
-2.54%
$1.24$1.1037,106 shs$17.69 million
05/20/2025$1.21$1.18
-2.48%
$1.21$1.1345,927 shs$18.15 million
05/19/2025$1.18$1.21
+2.54%
$1.27$1.1078,174 shs$18.61 million
05/16/2025$1.22$1.18
-3.28%
$1.28$1.1864,057 shs$18.15 million
05/15/2025$1.22$1.22$1.25$1.1925,009 shs$18.77 million
05/14/2025$1.28$1.22
-4.69%
$1.31$1.20159,249 shs$18.77 million
05/13/2025$1.36$1.28
-5.88%
$1.37$1.23130,706 shs$19.69 million
05/12/2025$1.46$1.36
-6.85%
$1.55$1.3672,560 shs$20.92 million
05/09/2025$1.42$1.46
+3.18%
$1.66$1.40163,027 shs$22.46 million
05/08/2025$1.31$1.42
+8.43%
$1.46$1.29171,608 shs$21.77 million
05/07/2025$1.25$1.31
+4.40%
$1.32$1.22105,160 shs$20.07 million
05/06/2025$1.28$1.25
-2.34%
$1.28$1.1983,689 shs$19.23 million
05/05/2025$1.26$1.28
+1.59%
$1.29$1.2277,456 shs$19.69 million
05/02/2025$1.26$1.26$1.28$1.20166,990 shs$19.38 million
05/01/2025$1.29$1.26
-2.33%
$1.29$1.23149,056 shs$19.38 million
04/30/2025$1.20$1.29
+7.50%
$1.32$1.16171,671 shs$19.84 million
04/29/2025$1.24$1.20
-3.23%
$1.24$1.16115,782 shs$18.46 million
04/28/2025$1.30$1.24
-4.62%
$1.32$1.15307,966 shs$19.07 million
04/25/2025$1.14$1.30
+14.04%
$1.36$1.10607,843 shs$20.00 million
04/24/2025$1.11$1.14
+2.70%
$1.19$1.01253,651 shs$17.54 million
04/23/2025$1.00$1.11
+11.00%
$1.20$1.021.15 million shs$17.07 million
04/22/2025$1.20$1.00
-16.67%
$1.39$0.991.81 million shs$15.38 million
04/21/2025$1.78$1.20
-32.58%
$1.49$1.172.16 million shs$18.46 million

This page (NASDAQ:ADGM) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners