Adagio Medical Holdings, Inc. (ADGM) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
ADGM Historical Performance
Short-Term Returns
ADGM Stock Price Trajectory (2024–2026)
As of May 8, 2026, Adagio Medical Holdings, Inc. (ADGM) trades at $0.95, representing a -26.1% return over the past year. The stock has delivered a -89.5% total return over five years (-36.2% 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 -89.8%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers BEAT (-53.7% 1Y), CRMD (-32.2% 1Y), and ATRC (-8.3% 1Y), ADGM has underperformed the peer group average. Compare ADGM vs BEAT →
ADGM Historical Price Data (2025–2026)
Showing 30 of 444 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 1.59 | 1.69 | 1.42 | 1.43 | 82K | -12.27% |
| 2026-04-14 | 1.48 | 1.68 | 1.43 | 1.63 | 277K | +22.56% |
| 2026-04-13 | 1.30 | 1.33 | 1.27 | 1.33 | 9K | +3.91% |
| 2026-04-10 | 1.32 | 1.36 | 1.25 | 1.28 | 55K | -9.22% |
| 2026-04-09 | 1.38 | 1.50 | 1.38 | 1.41 | 176K | 0.00% |
| 2026-04-08 | 1.20 | 1.46 | 1.19 | 1.41 | 2.41M | +19.49% |
| 2026-04-07 | 1.23 | 1.25 | 1.18 | 1.18 | 21K | -5.60% |
| 2026-04-06 | 1.22 | 1.25 | 1.21 | 1.25 | 17K | 0.00% |
| 2026-04-02 | 1.13 | 1.26 | 1.13 | 1.25 | 11K | +6.84% |
| 2026-04-01 | 1.23 | 1.23 | 1.17 | 1.17 | 26K | +1.74% |
| 2026-03-31 | 1.10 | 1.19 | 1.06 | 1.15 | 16K | +6.48% |
| 2026-03-30 | 1.25 | 1.25 | 1.08 | 1.08 | 26K | -8.47% |
| 2026-03-27 | 1.21 | 1.23 | 1.12 | 1.18 | 21K | -4.84% |
| 2026-03-26 | 1.23 | 1.32 | 1.22 | 1.24 | 32K | +0.81% |
See ADGM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADGM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADGM vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonADGM — Frequently Asked Questions
Quick answers to the most common questions about buying ADGM stock.
How has ADGM stock performed recently?
ADGM declined -26.1% over the past year, below its 5-year annualized CAGR of -36.2%. 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 -26.1% 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.