Adagio Medical Holdings, Inc. (ADGM) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -13.9%
- 3M
- -47.9%
- YTD
- -40.2%
- 1Y
- -48.7%
- 3Y
- -58.5%
- 5Y
- -41.0%
Loading 10-year price history...
ADGM Historical Performance
ADGM Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -88.4%
- 2025 annual price return
- -11.1%
- 2026 annual price return
- -7.4%
ADGM Stock Price Trajectory (2024–2026)
As of June 29, 2026, Adagio Medical Holdings, Inc. (ADGM) trades at $0.65, representing a -48.7% return over the past year. The stock has delivered a -92.8% total return over five years (-41.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $9.34 on August 2, 2024. From this peak, ADGM has corrected -93.1%, currently trading 42% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers BEAT (-51.8% 1Y), CRMD (-47.5% 1Y), and ATRC (-8.2% 1Y), ADGM has underperformed the peer group average. Compare ADGM vs BEAT →
ADGM Historical Price Data · from 2024
Rows 1–50 of 478| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.62 | 0.66 | 0.62 | 0.65 | 52K | +3.78% |
| 2026-06-25 | 0.64 | 0.70 | 0.62 | 0.62 | 77K | -4.10% |
| 2026-06-24 | 0.68 | 0.70 | 0.64 | 0.65 | 188K | -6.47% |
| 2026-06-23 | 0.68 | 0.71 | 0.67 | 0.69 | 15K | +1.61% |
| 2026-06-22 | 0.72 | 0.72 | 0.68 | 0.68 | 48K | +0.41% |
| 2026-06-18 | 0.70 | 0.73 | 0.68 | 0.68 | 53K | -2.86% |
| 2026-06-17 | 0.73 | 0.77 | 0.70 | 0.70 | 36K | -1.45% |
| 2026-06-16 | 0.74 | 0.74 | 0.71 | 0.71 | 66K | -6.63% |
| 2026-06-15 | 0.76 | 0.77 | 0.74 | 0.76 | 20K | +2.11% |
| 2026-06-12 | 0.77 | 0.80 | 0.74 | 0.74 | 46K | -3.50% |
| 2026-06-11 | 0.76 | 0.77 | 0.71 | 0.77 | 31K | +0.35% |
| 2026-06-10 | 0.74 | 0.78 | 0.74 | 0.77 | 42K | +2.82% |
| 2026-06-09 | 0.74 | 0.76 | 0.73 | 0.75 | 65K | +3.36% |
| 2026-06-08 | 0.74 | 0.75 | 0.70 | 0.72 | 83K | -0.15% |
| 2026-06-05 | 0.73 | 0.75 | 0.72 | 0.72 | 59K | -3.32% |
| 2026-06-04 | 0.75 | 0.80 | 0.74 | 0.75 | 129K | -0.01% |
| 2026-06-03 | 0.82 | 0.82 | 0.75 | 0.75 | 37K | -4.15% |
| 2026-06-02 | 0.78 | 0.78 | 0.75 | 0.78 | 73K | +1.64% |
| 2026-06-01 | 0.74 | 0.77 | 0.74 | 0.77 | 46K | +6.34% |
| 2026-05-29 | 0.71 | 0.79 | 0.71 | 0.72 | 79K | -0.17% |
| 2026-05-28 | 0.72 | 0.77 | 0.70 | 0.73 | 107K | -5.82% |
| 2026-05-27 | 0.77 | 0.80 | 0.75 | 0.77 | 64K | +2.67% |
| 2026-05-26 | 0.81 | 0.85 | 0.73 | 0.75 | 267K | -10.82% |
| 2026-05-22 | 0.85 | 0.88 | 0.80 | 0.84 | 0 | -0.46% |
| 2026-05-21 | 0.83 | 0.94 | 0.81 | 0.84 | 555K | +0.13% |
| 2026-05-20 | 0.86 | 0.90 | 0.84 | 0.84 | 39K | +1.05% |
| 2026-05-19 | 0.87 | 0.90 | 0.83 | 0.83 | 34K | -5.46% |
| 2026-05-18 | 0.90 | 0.94 | 0.86 | 0.88 | 20K | +2.65% |
| 2026-05-15 | 0.97 | 0.97 | 0.86 | 0.86 | 55K | -4.48% |
| 2026-05-14 | 0.93 | 0.97 | 0.90 | 0.90 | 44K | 0.00% |
| 2026-05-13 | 0.97 | 0.97 | 0.90 | 0.90 | 15K | -2.38% |
| 2026-05-12 | 0.93 | 0.97 | 0.91 | 0.92 | 88K | -1.83% |
| 2026-05-11 | 0.97 | 1.00 | 0.94 | 0.94 | 53K | -3.59% |
| 2026-05-08 | 1.02 | 1.02 | 0.95 | 0.97 | 20K | +2.31% |
| 2026-05-07 | 0.96 | 1.04 | 0.95 | 0.95 | 36K | -1.84% |
| 2026-05-06 | 0.98 | 1.02 | 0.97 | 0.97 | 41K | -0.93% |
| 2026-05-05 | 0.98 | 1.04 | 0.95 | 0.98 | 75K | +1.21% |
| 2026-05-04 | 1.06 | 1.08 | 0.94 | 0.97 | 63K | -5.99% |
| 2026-05-01 | 0.86 | 1.04 | 0.85 | 1.03 | 93K | +5.10% |
| 2026-04-30 | 1.02 | 1.04 | 0.94 | 0.98 | 101K | -6.67% |
| 2026-04-29 | 1.01 | 1.10 | 0.99 | 1.05 | 199K | -3.67% |
| 2026-04-28 | 1.18 | 1.18 | 1.05 | 1.09 | 105K | -5.22% |
| 2026-04-27 | 1.48 | 1.52 | 1.03 | 1.15 | 804K | -23.84% |
| 2026-04-24 | 1.56 | 1.58 | 1.46 | 1.51 | 60K | 0.00% |
| 2026-04-23 | 1.55 | 1.55 | 1.49 | 1.51 | 43K | -2.58% |
| 2026-04-22 | 1.52 | 1.55 | 1.49 | 1.55 | 7K | +6.16% |
| 2026-04-21 | 1.57 | 1.57 | 1.46 | 1.46 | 34K | -4.58% |
| 2026-04-20 | 1.48 | 1.60 | 1.47 | 1.53 | 34K | +0.66% |
| 2026-04-17 | 1.48 | 1.56 | 1.42 | 1.52 | 52K | +4.83% |
| 2026-04-16 | 1.47 | 1.48 | 1.45 | 1.45 | 52K | +1.40% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADGM — Frequently Asked Questions
Quick answers to the most common questions about buying ADGM stock.
How has ADGM stock performed recently?
ADGM declined -48.7% over the past year, below its 5-year annualized CAGR of -41.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ADGM's all-time high price?
Adagio Medical Holdings, Inc. reached $9.34 on 2024-08-02. The 52-week high is $2.58. Current 1-year return of -48.7% places the stock further from historical peaks.
Where can I download ADGM historical price data?
This page provides ADGM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.