Free Trial

Adagio Medical (ADGM) Stock Chart & Stock Price History

Adagio Medical logo
$1.72 +0.09 (+5.52%)
Closing price 08/28/2025 03:59 PM Eastern
Extended Trading
$1.66 -0.06 (-3.78%)
As of 08/28/2025 06:43 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. Over the last 12 months, the stock's price has decreased 65.53%, with a year-to-date return of 63.81%. In the past month, the stock has increased 17.81%, reflecting recent market activity.

As of the latest close, Adagio Medical traded at $1.72 with a market cap of $26.45 million and volume of 50,197 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+33.33%
1 Month
Performance
+17.81%
3 Month
Performance
+44.54%
Year-To-Date
Performance
+63.81%
1 Year
Performance
-65.53%

ADGM Stock Chart for Friday, August, 29, 2025

Adagio Medical Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$1.63$1.72
+5.52%
$1.79$1.5550,197 shs$26.45 million
08/27/2025$1.41$1.63
+15.60%
$1.86$1.36141,850 shs$25.07 million
08/26/2025$1.27$1.41
+11.02%
$1.47$1.2764,566 shs$21.69 million
08/25/2025$1.29$1.27
-1.55%
$1.33$1.277,682 shs$19.53 million
08/22/2025$1.23$1.29
+5.31%
$1.30$1.2016,647 shs$19.84 million
08/21/2025$1.26$1.23
-2.39%
$1.25$1.2015,794 shs$18.84 million
08/20/2025$1.29$1.26
-2.33%
$1.35$1.2420,549 shs$19.30 million
08/19/2025$1.33$1.29
-3.31%
$1.37$1.2223,653 shs$19.76 million
08/18/2025$1.28$1.33
+3.83%
$1.37$1.274,478 shs$20.44 million
08/15/2025$1.27$1.28
+1.19%
$1.37$1.2511,823 shs$19.69 million
08/14/2025$1.27$1.27
-0.39%
$1.40$1.2512,585 shs$19.46 million
08/13/2025$1.29$1.27
-1.17%
$1.28$1.268,190 shs$19.53 million
08/12/2025$1.33$1.29
-3.02%
$1.34$1.2729,818 shs$19.76 million
08/11/2025$1.35$1.33
-1.85%
$1.37$1.3510,713 shs$20.38 million
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

This page (NASDAQ:ADGM) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners