Free Trial

Adagio Medical (ADGM) Stock Chart & Stock Price History

Adagio Medical logo
$0.72 -0.02 (-3.32%)
Closing price 04:00 PM Eastern
Extended Trading
$0.72 0.00 (0.00%)
As of 07:26 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 Massive. 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 35.27%, with a year-to-date return of -30.29%. In the past month, the stock has decreased 26.02%, reflecting recent market activity.

As of the latest close, Adagio Medical traded at $0.75 with a market cap of $16.66 million and volume of 131,611 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+0.14%
1 Month
Performance
-26.02%
3 Month
Performance
-25.25%
Year-To-Date
Performance
-30.29%
1 Year
Performance
-35.27%

ADGM Stock Chart for Friday, June, 5, 2026

Adagio Medical Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026$0.75$0.73
-3.32%
$0.75$0.7259,375 shs$16.10 million
06/04/2026$0.75$0.75
-0.01%
$0.80$0.74131,611 shs$16.66 million
06/03/2026$0.78$0.75
-4.15%
$0.82$0.7537,771 shs$16.66 million
06/02/2026$0.77$0.78
+1.64%
$0.79$0.7573,069 shs$17.10 million
06/01/2026$0.72$0.77
+6.34%
$0.77$0.7445,634 shs$17.10 million
05/29/2026$0.73$0.72
-0.17%
$0.80$0.7179,100 shs$16.08 million
05/28/2026$0.77$0.73
-5.82%
$0.77$0.70106,941 shs$16.11 million
05/27/2026$0.75$0.77
+2.67%
$0.81$0.7564,367 shs$17.10 million
05/26/2026$0.84$0.75
-10.82%
$0.85$0.73269,091 shs$16.66 million
05/25/2026$0.84$0.84$0.88$0.80392,649 shs$18.68 million
05/22/2026$0.84$0.84
-0.46%
$0.88$0.80392,649 shs$18.68 million
05/21/2026$0.84$0.84
+0.13%
$0.94$0.81667,089 shs$18.77 million
05/20/2026$0.84$0.84
+1.05%
$0.90$0.8439,322 shs$18.55 million
05/19/2026$0.88$0.84
-5.46%
$0.90$0.8334,137 shs$18.55 million
05/18/2026$0.86$0.88
+2.65%
$0.94$0.8619,727 shs$19.62 million
05/15/2026$0.90$0.86
-4.48%
$0.98$0.8654,829 shs$19.11 million
05/14/2026$0.90$0.90$0.97$0.9044,030 shs$20.01 million
05/13/2026$0.92$0.90
-2.38%
$1.00$0.9015,383 shs$20.01 million
05/12/2026$0.94$0.92
-1.83%
$0.97$0.9087,609 shs$20.50 million
05/11/2026$0.98$0.94
-3.59%
$1.00$0.9453,062 shs$20.88 million
05/08/2026$0.95$0.98
+2.31%
$1.02$0.9520,510 shs$21.17 million
05/07/2026$0.97$0.95
-1.84%
$1.04$0.9535,241 shs$21.17 million
05/06/2026$0.98$0.97
-0.93%
$1.02$0.9741,450 shs$21.56 million
05/05/2026N/A$0.98$1.04$0.9575,025 shs$21.77 million

This page (NASDAQ:ADGM) was last updated on 6/5/2026 by MarketBeat.com Staff.
From Our Partners