Free Trial

Adagio Medical (ADGM) Stock Chart & Stock Price History

Adagio Medical logo
$1.36 +0.02 (+1.56%)
As of 08/8/2025 04:00 PM Eastern
This is a fair market value 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 28.57%. In the past month, the stock has decreased 22.41%, reflecting recent market activity.

As of the latest close, Adagio Medical traded at $1.35 with a market cap of $20.76 million and volume of 5,430 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
-1.17%
1 Month
Performance
-22.41%
3 Month
Performance
-7.53%
Year-To-Date
Performance
+28.57%

ADGM Stock Chart for Saturday, August, 9, 2025

Adagio Medical Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$1.34$1.35
+0.45%
$1.38$1.345,430 shs$20.76 million
08/07/2025$1.36$1.34
-1.18%
$1.38$1.346,861 shs$20.67 million
08/06/2025$1.30$1.36
+4.62%
$1.38$1.2416,953 shs$20.92 million
08/05/2025$1.37$1.30
-4.83%
$1.36$1.308,117 shs$19.99 million
08/04/2025$1.26$1.37
+8.41%
$1.38$1.1834,404 shs$21.01 million
08/01/2025$1.32$1.26
-4.55%
$1.32$1.259,848 shs$19.38 million
07/31/2025$1.37$1.32
-3.65%
$1.42$1.304,477 shs$20.30 million
07/30/2025$1.46$1.37
-6.16%
$1.45$1.2840,876 shs$21.07 million
07/29/2025$1.62$1.46
-9.88%
$1.74$1.46105,223 shs$22.46 million
07/28/2025$1.72$1.62
-5.81%
$1.68$1.6212,567 shs$24.92 million
07/25/2025$1.74$1.72
-1.32%
$1.80$1.6328,896 shs$26.45 million
07/24/2025$1.77$1.74
-1.53%
$1.87$1.6537,142 shs$26.81 million
07/23/2025$1.69$1.77
+4.73%
$1.78$1.6663,231 shs$27.23 million
07/22/2025$1.57$1.69
+7.85%
$1.70$1.3997,484 shs$25.99 million
07/21/2025$1.40$1.57
+11.93%
$1.57$1.4577,856 shs$24.10 million
07/18/2025$1.50$1.40
-6.67%
$1.46$1.3864,700 shs$21.53 million
07/17/2025$1.45$1.50
+3.45%
$1.75$1.4025,981 shs$23.07 million
07/16/2025$1.40$1.45
+3.42%
$1.50$1.387,833 shs$22.30 million
07/15/2025$1.50$1.40
-6.53%
$1.53$1.3596,592 shs$21.56 million
07/14/2025$1.69$1.50
-11.24%
$1.62$1.5016,369 shs$23.07 million
07/11/2025$1.75$1.69
-3.43%
$1.77$1.5729,400 shs$25.99 million
07/10/2025$1.74$1.75
+0.57%
$1.80$1.7229,955 shs$26.92 million
07/09/2025$1.75$1.74
-0.57%
$1.80$1.6125,977 shs$26.76 million
07/08/2025$1.65$1.75
+6.06%
$1.77$1.6561,209 shs$26.92 million

This page (NASDAQ:ADGM) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners