Nasdaq · ADGM · stock
Adagio Medical Holdings, Inc. (ADGM) stock price history
Every Nasdaq trading session of Adagio Medical Holdings, Inc. from Aug 1, 2024 to Nov 11, 2026: 571 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADGM adjusted close, 2024 to 2026
- $9.05
- All time high, 2024
- $2.79
- 52 week high, $0.0600 low
- 571
- Daily sessions since 2024
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ADGM key facts
- Adagio Medical Holdings, Inc. (ADGM) closed at $1.87 on Nov 11, 2026 on Nasdaq.
- ADGM's all time high close is $9.05, set on Aug 1, 2024; its all time low close is $0.0649 on Nov 6, 2026.
- ADGM's 52 week range is $0.0600 to $2.79.
- ADGM returned +114.4% over the year to Nov 11, 2026.
- Since Aug 1, 2024 ADGM returned -79%, -50.0% a year compounded.
- ADGM's deepest drawdown was -99.3% from Aug 1, 2024 to Nov 6, 2026.
- DataCedar holds 571 daily sessions of ADGM history from Aug 1, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ADGM price chart, 2024 to 2026
ADGM returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1,338% |
| 3 months | +160.1% |
| 6 months | +98.9% |
| Year to date | +90.8% |
| 1 year | +114.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 1, 2024 | -79.3% |
| Compound annual growth, 2.3 years | -50.0% |
ADGM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.05 on Aug 1, 2024
- All time low close
- $0.0649 on Nov 6, 2026
- 52 week high
- $2.79 on Nov 2, 2026
- 52 week low
- $0.0600 on Nov 6, 2026
- Deepest drawdown
- -99.3% from Aug 1, 2024 to Nov 6, 2026, not yet recovered
- Best single session
- +2,858% on Nov 9, 2026
- Worst single session
- -96.7% on Nov 6, 2026
- Volatility, 1 year annualised
- 602.4%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, -1%
- Worst calendar year
- 2025, -1%
ADGM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Aug 1, 2024; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.03 | $2.79 | $0.0600 | $1.87 | +79.8% | 636.4M | 215 |
| 2025 | $1.22 | $2.87 | $0.6250 | $1.04 | -1.0% | 178.2M | 250 |
| 2024 | $8.00 | $9.34 | $0.9500 | $1.05 | n/a | 15.7M | 106 |
ADGM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.87 | +1,834% |
| October 2026 | $0.0967 | -36.8% |
| September 2026 | $0.1530 | -71.0% |
| August 2026 | $0.5280 | +39.7% |
| July 2026 | $0.3780 | -42.0% |
| June 2026 | $0.6520 | -9.9% |
| May 2026 | $0.7240 | -19.6% |
| April 2026 | $0.9000 | -21.7% |
| March 2026 | $1.15 | +15.0% |
| February 2026 | $1.00 | 0.0% |
| January 2026 | $1.00 | -3.8% |
| December 2025 | $1.04 | +29.7% |
About the ADGM data
Daily bars. 571 sessions from Aug 1, 2024 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AADGM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ADGM share price history
