MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADGM — Adagio Medical Holdings, Inc Common Stock
NasdaqAdagio Medical Holdings, Inc Common Stock
$0.16
+0.00(+1.96%)
- O
- 0.16
- H
- 0.18
- L
- 0.15
- V
- 6.73M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$0.16
Period Return-87%
Period High$2.58
Period Low$0.12
Avg Daily Volume1.67M
Total Trading Days365
ADGM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $0.16 | $0.18 | $0.15 | $0.16 | +$0.00 | +1.96% | 6,733,278 | $0.16 | $0.15 $0.18 |
| Sep 30, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | +$0.01 | +6.25% | 1,232,997 | $0.15 | $0.14 $0.16 |
| Sep 29, 2026 | $0.18 | $0.18 | $0.12 | $0.14 | $-0.03 | -15.64% | 2,234,675 | $0.15 | $0.12 $0.18 |
| Sep 28, 2026 | $0.20 | $0.20 | $0.16 | $0.17 | $-0.02 | -12.46% | 1,881,904 | $0.18 | $0.16 $0.20 |
| Sep 25, 2026 | $0.22 | $0.22 | $0.19 | $0.20 | $-0.02 | -7.14% | 2,088,723 | $0.20 | $0.19 $0.22 |
| Sep 24, 2026 | $0.21 | $0.22 | $0.18 | $0.21 | $-0.02 | -7.89% | 5,854,443 | $0.20 | $0.18 $0.22 |
| Sep 23, 2026 | $0.33 | $0.35 | $0.21 | $0.23 | $-0.26 | -53.04% | 36,573,660 | $0.29 | $0.21 $0.35 |
| Sep 22, 2026 | $0.50 | $0.52 | $0.44 | $0.49 | $-0.02 | -3.48% | 153,831 | $0.46 | $0.44 $0.52 |
| Sep 21, 2026 | $0.52 | $0.52 | $0.46 | $0.50 | +$0.02 | +4.25% | 128,461 | $0.48 | $0.46 $0.52 |
| Sep 18, 2026 | $0.51 | $0.52 | $0.48 | $0.48 | $-0.04 | -7.21% | 97,110 | $0.50 | $0.48 $0.52 |
| Sep 17, 2026 | $0.50 | $0.52 | $0.49 | $0.52 | +$0.02 | +4.21% | 85,291 | $0.50 | $0.49 $0.52 |
| Sep 16, 2026 | $0.49 | $0.52 | $0.46 | $0.50 | +$0.04 | +7.99% | 185,525 | $0.48 | $0.46 $0.52 |
| Sep 15, 2026 | $0.46 | $0.50 | $0.43 | $0.46 | +$0.01 | +2.57% | 313,007 | $0.45 | $0.43 $0.50 |
| Sep 14, 2026 | $0.56 | $0.60 | $0.45 | $0.45 | $-0.11 | -19.70% | 435,817 | $0.51 | $0.45 $0.60 |
| Sep 11, 2026 | $0.56 | $0.61 | $0.56 | $0.56 | $-0.02 | -3.28% | 27,199 | $0.58 | $0.56 $0.61 |
| Sep 10, 2026 | $0.59 | $0.62 | $0.57 | $0.58 | $-0.03 | -4.13% | 100,760 | $0.59 | $0.57 $0.62 |
| Sep 9, 2026 | $0.59 | $0.64 | $0.58 | $0.61 | $-0.00 | -0.41% | 69,241 | $0.60 | $0.58 $0.64 |
| Sep 8, 2026 | $0.58 | $0.64 | $0.55 | $0.61 | +$0.04 | +7.71% | 180,601 | $0.59 | $0.55 $0.64 |
| Sep 4, 2026 | $0.53 | $0.59 | $0.53 | $0.56 | +$0.02 | +4.31% | 297,597 | $0.56 | $0.53 $0.59 |
| Sep 3, 2026 | $0.54 | $0.55 | $0.53 | $0.54 | +$0.01 | +2.04% | 63,785 | $0.54 | $0.53 $0.55 |
| Sep 2, 2026 | $0.52 | $0.54 | $0.50 | $0.53 | +$0.02 | +3.42% | 232,725 | $0.52 | $0.50 $0.54 |
| Sep 1, 2026 | $0.54 | $0.54 | $0.50 | $0.51 | $-0.02 | -3.03% | 91,362 | $0.52 | $0.50 $0.54 |
| Aug 31, 2026 | $0.53 | $0.55 | $0.49 | $0.53 | +$0.02 | +3.41% | 279,804 | $0.52 | $0.49 $0.55 |
| Aug 28, 2026 | $0.52 | $0.54 | $0.50 | $0.51 | $-0.01 | -1.79% | 230,473 | $0.52 | $0.50 $0.54 |
| Aug 27, 2026 | $0.54 | $0.55 | $0.52 | $0.52 | $-0.00 | -0.33% | 120,251 | $0.53 | $0.52 $0.55 |
| Aug 26, 2026 | $0.54 | $0.56 | $0.51 | $0.52 | $-0.03 | -5.09% | 329,393 | $0.53 | $0.51 $0.56 |
| Aug 25, 2026 | $0.58 | $0.61 | $0.55 | $0.55 | $-0.04 | -6.80% | 570,644 | $0.57 | $0.55 $0.61 |
| Aug 24, 2026 | $0.64 | $0.66 | $0.56 | $0.59 | $-0.06 | -9.09% | 436,636 | $0.62 | $0.56 $0.66 |
| Aug 21, 2026 | $0.63 | $0.68 | $0.62 | $0.65 | +$0.02 | +2.37% | 351,108 | $0.64 | $0.62 $0.68 |
| Aug 20, 2026 | $0.63 | $0.65 | $0.62 | $0.63 | +$0.00 | +0.33% | 110,760 | $0.64 | $0.62 $0.65 |