Adagio Medical (ADGM) Stock Chart & Stock Price History $1.30 -0.07 (-4.83%) Closing price 08/5/2025 03:59 PM EasternExtended Trading$2.24 +0.94 (+72.31%) As of 04:00 AM 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsTrendsBuy This Stock 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 23.81%. In the past month, the stock has decreased 13.10%, reflecting recent market activity. As of the latest close, Adagio Medical traded at $1.30 with a market cap of $19.99 million and volume of 8,117 shares. Receive ADGM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adagio Medical and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.17%1 Month Performance-13.10%3 Month Performance+4.00%Year-To-Date Performance+23.81% ADGM Stock Chart for Wednesday, August, 6, 2025 ADGM Chart by TradingView Adagio Medical Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/05/2025$1.37$1.30-4.83%$1.36$1.308,117 shs$19.99 million08/04/2025$1.26$1.37+8.41%$1.38$1.1834,404 shs$21.01 million08/01/2025$1.32$1.26-4.55%$1.32$1.259,848 shs$19.38 million07/31/2025$1.37$1.32-3.65%$1.42$1.304,477 shs$20.30 million07/30/2025$1.46$1.37-6.16%$1.45$1.2840,876 shs$21.07 million07/29/2025$1.62$1.46-9.88%$1.74$1.46105,223 shs$22.46 million07/28/2025$1.72$1.62-5.81%$1.68$1.6212,567 shs$24.92 million07/25/2025$1.74$1.72-1.32%$1.80$1.6328,896 shs$26.45 million07/24/2025$1.77$1.74-1.53%$1.87$1.6537,142 shs$26.81 million07/23/2025$1.69$1.77+4.73%$1.78$1.6663,231 shs$27.23 million Get the Latest News and Ratings for ADGM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adagio Medical and its competitors with MarketBeat's FREE daily newsletter. 07/22/2025$1.57$1.69+7.85%$1.70$1.3997,484 shs$25.99 million07/21/2025$1.40$1.57+11.93%$1.57$1.4577,856 shs$24.10 million07/18/2025$1.50$1.40-6.67%$1.46$1.3864,700 shs$21.53 million07/17/2025$1.45$1.50+3.45%$1.75$1.4025,981 shs$23.07 million07/16/2025$1.40$1.45+3.42%$1.50$1.387,833 shs$22.30 million07/15/2025$1.50$1.40-6.53%$1.53$1.3596,592 shs$21.56 million07/14/2025$1.69$1.50-11.24%$1.62$1.5016,369 shs$23.07 million07/11/2025$1.75$1.69-3.43%$1.77$1.5729,400 shs$25.99 million07/10/2025$1.74$1.75+0.57%$1.80$1.7229,955 shs$26.92 million07/09/2025$1.75$1.74-0.57%$1.80$1.6125,977 shs$26.76 million07/08/2025$1.65$1.75+6.06%$1.77$1.6561,209 shs$26.92 million07/07/2025$1.50$1.65+10.29%$1.68$1.5070,883 shs$25.38 million Related Companies Distoken Acquisition Stock Price Chart Cherry Hill Mortgage Investment Stock Price Chart Scully Royalty Stock Price Chart Goal Acquisitions Stock Price Chart YHN Acquisition I Stock Price Chart Cayson Acquisition Stock Price Chart Eureka Acquisition Stock Price Chart Rising Dragon Acquisition Stock Price Chart AltEnergy Acquisition Stock Price Chart Southport Acquisition Stock Price Chart Receive ADGM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Adagio Medical and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADGM) was last updated on 8/6/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredGENIUS Act: Cancel Your Money?They said digital dollars were off the table. But with the GENIUS Act now federal law, private corporations—no...Priority Gold | Sponsored[Shocking New Report] U.S. Dollar To Crash?The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredCrypto bros: Meet your replacementLarry Benedict made $274 million trading on Wall Street… Barron’s ranked his hedge fund in the top 1% world...Brownstone Research | Sponsored[Warning] Buffett Indicator hits new All-Time-HighWarren Buffett has leaned on one key indicator for decades—and it just hit an all-time high. That’s not bullis...Golden Portfolio | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredMarket Crash Warning: How to Protect Your Wealth Before August 12thChina tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...American Alternative | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adagio Medical Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Adagio Medical With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
