Is Adagio Medical Holdings, Inc. (ADGM) a Buy, Sell, or Hold?
NASDAQ : ADGM
Adagio Medical Holdings, Inc. — Stock Chart
$0.6873 USD
-$0.06 (-7.65%)
- Volume
- 505.89K
- Average Volume
- 90.87K
- Market Capitalization
- $15.27M
- P/E Ratio
- -0.48
- Dividend Yield
- 0.00%
- Price Target
- $3.00
- Year High
- $2.58
- Year Low
- $0.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.41
ADGM Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-11 | $0.75 | $0.67 | -10.67% | 504.5K |
| 2026-08-10 | $0.68 | $0.74 | 9.46% | 1.44M |
| 2026-08-07 | $0.74 | $0.68 | -7.47% | 2.74M |
| 2026-08-06 | $0.74 | $0.73 | -0.41% | 3.12M |
| 2026-08-05 | $0.60 | $0.74 | 22.39% | 12.26M |
| 2026-08-04 | $0.60 | $0.80 | 33.20% | 476.01M |
| 2026-08-03 | $0.42 | $0.46 | 8.95% | 9.1M |
| 2026-07-31 | $0.40 | $0.38 | -5.19% | 64849 |
| 2026-07-30 | $0.42 | $0.37 | -10.41% | 120K |
| 2026-07-29 | $0.43 | $0.41 | -5.57% | 88121 |
| 2026-07-28 | $0.48 | $0.45 | -6.16% | 216.24K |
| 2026-07-27 | $0.51 | $0.48 | -5.38% | 28410 |
| 2026-07-24 | $0.52 | $0.48 | -7.31% | 133.7K |
| 2026-07-23 | $0.49 | $0.49 | 0.41% | 40348 |
| 2026-07-22 | $0.45 | $0.47 | 3.78% | 51300 |
| 2026-07-21 | $0.51 | $0.44 | -12.82% | 167.7K |
| 2026-07-20 | $0.55 | $0.51 | -7.72% | 85107 |
| 2026-07-17 | $0.54 | $0.53 | -1.85% | 35429 |
| 2026-07-16 | $0.57 | $0.53 | -6.28% | 44000 |
| 2026-07-15 | $0.58 | $0.55 | -5.00% | 18404 |
| 2026-07-14 | $0.58 | $0.58 | 0.87% | 11625 |
| 2026-07-13 | $0.59 | $0.57 | -3.71% | 78107 |
| 2026-07-10 | $0.58 | $0.57 | -1.30% | 200.83K |
| 2026-07-09 | $0.56 | $0.57 | 1.09% | 19051 |
| 2026-07-08 | $0.61 | $0.56 | -8.20% | 100.92K |
| 2026-07-07 | $0.65 | $0.61 | -6.42% | 47512 |
| 2026-07-06 | $0.63 | $0.63 | -0.71% | 36834 |
| 2026-07-02 | $0.69 | $0.64 | -7.43% | 148.88K |
| 2026-07-01 | $0.68 | $0.66 | -2.07% | 1513 |
| 2026-06-30 | $0.67 | $0.65 | -2.04% | 31231 |
| 2026-06-29 | $0.67 | $0.65 | -2.40% | 65800 |
| 2026-06-26 | $0.62 | $0.65 | 4.14% | 53200 |
| 2026-06-25 | $0.64 | $0.62 | -2.77% | 77326 |
| 2026-06-24 | $0.68 | $0.63 | -7.21% | 188.72K |
| 2026-06-23 | $0.68 | $0.67 | -1.61% | 20100 |
| 2026-06-22 | $0.72 | $0.68 | -4.85% | 49131 |
| 2026-06-18 | $0.70 | $0.68 | -2.91% | 54107 |
| 2026-06-17 | $0.74 | $0.70 | -5.02% | 36300 |
| 2026-06-16 | $0.77 | $0.71 | -7.99% | 66347 |
| 2026-06-15 | $0.76 | $0.76 | 0.09% | 19726 |
| 2026-06-12 | $0.78 | $0.75 | -4.87% | 46623 |
| 2026-06-11 | $0.73 | $0.77 | 5.61% | 33149 |
| 2026-06-10 | $0.74 | $0.75 | 1.56% | 43867 |
| 2026-06-09 | $0.76 | $0.75 | -1.55% | 130.1K |
| 2026-06-08 | $0.72 | $0.74 | 2.85% | 149.23K |
| 2026-06-05 | $0.73 | $0.73 | -0.96% | 59490 |
| 2026-06-04 | $0.79 | $0.75 | -5.08% | 132.5K |
| 2026-06-03 | $0.82 | $0.75 | -8.18% | 346.22K |
| 2026-06-02 | $0.78 | $0.78 | 0.45% | 73100 |
| 2026-06-01 | $0.74 | $0.77 | 4.04% | 47733 |
| 2026-05-29 | $0.71 | $0.72 | 1.97% | 79104 |
| 2026-05-28 | $0.75 | $0.73 | -3.31% | 107.26K |
| 2026-05-27 | $0.77 | $0.77 | 0.00% | 66833 |
| 2026-05-26 | $0.85 | $0.75 | -12.00% | 272.42K |
| 2026-05-22 | $0.85 | $0.84 | -1.06% | 392.79K |
| 2026-05-21 | $0.86 | $0.84 | -1.76% | 672.4K |
| 2026-05-20 | $0.86 | $0.84 | -1.88% | 39322 |
| 2026-05-19 | $0.87 | $0.84 | -3.84% | 34186 |
| 2026-05-18 | $0.90 | $0.88 | -2.08% | 19727 |
| 2026-05-15 | $0.97 | $0.86 | -11.30% | 54828 |
| 2026-05-14 | $0.93 | $0.90 | -2.84% | 44730 |
| 2026-05-13 | $0.97 | $0.90 | -7.13% | 15400 |
| 2026-05-12 | $0.93 | $0.92 | -0.77% | 87609 |
| 2026-05-11 | $0.97 | $0.94 | -3.09% | 53100 |
| 2026-05-08 | $1.02 | $0.98 | -4.41% | 20519 |
| 2026-05-07 | $0.97 | $0.95 | -1.88% | 35994 |
| 2026-05-06 | $0.98 | $0.97 | -0.91% | 41726 |
| 2026-05-05 | $0.98 | $0.98 | 0.00% | 76906 |
| 2026-05-04 | $1.00 | $0.94 | -5.85% | 66873 |
| 2026-05-01 | $0.86 | $1.03 | 19.77% | 93438 |
| 2026-04-30 | $1.01 | $0.90 | -10.86% | 128.51K |
| 2026-04-29 | $1.01 | $1.05 | 3.96% | 298.75K |
| 2026-04-28 | $1.18 | $1.09 | -7.63% | 106.53K |
| 2026-04-27 | $1.48 | $1.15 | -22.30% | 809.54K |
| 2026-04-24 | $1.56 | $1.51 | -3.21% | 60300 |
| 2026-04-23 | $1.55 | $1.51 | -2.58% | 47012 |
| 2026-04-22 | $1.51 | $1.52 | 0.66% | 7600 |
| 2026-04-21 | $1.59 | $1.46 | -8.18% | 34600 |
| 2026-04-20 | $1.50 | $1.53 | 2.00% | 34113 |
| 2026-04-17 | $1.46 | $1.55 | 6.16% | 53200 |
| 2026-04-16 | $1.46 | $1.48 | 1.37% | 52400 |
| 2026-04-15 | $1.66 | $1.43 | -13.86% | 85619 |
| 2026-04-14 | $1.48 | $1.63 | 10.14% | 290.6K |
| 2026-04-13 | $1.30 | $1.33 | 2.31% | 10029 |
| 2026-04-10 | $1.40 | $1.28 | -8.57% | 56208 |
| 2026-04-09 | $1.38 | $1.41 | 2.17% | 181.4K |
| 2026-04-08 | $1.20 | $1.41 | 17.50% | 2.45M |
| 2026-04-07 | $1.25 | $1.18 | -5.60% | 24019 |
| 2026-04-06 | $1.25 | $1.25 | 0.00% | 17138 |
| 2026-04-02 | $1.13 | $1.25 | 10.62% | 11039 |