NASDAQ:ADGM

Adagio Medical Holdings Stock Price (Quote)

etoro logo Buy ADGM
*Your capital is at risk
$0.684
-0.0485 (-6.63%)
At Close: Aug 07, 2026

Range Low Price High Price Comment
30 days $0.363 $1.13 Friday, 7th Aug 2026 ADGM stock ended at $0.684. This is 6.63% less than the trading day before Thursday, 6th Aug 2026. During the day the stock fluctuated 40.14% from a day low at $0.527 to a day high of $0.739.
90 days $0.363 $1.13
52 weeks $0.363 $2.58

Historical Adagio Medical Holdings, Inc. prices

Date Open High Low Close Volume
Aug 07, 2026 $0.730 $0.739 $0.527 $0.684 2 711 817
Aug 06, 2026 $0.735 $0.765 $0.650 $0.732 3 115 702
Aug 05, 2026 $0.604 $0.82 $0.580 $0.739 12 255 100
Aug 04, 2026 $0.601 $1.13 $0.550 $0.80 476 012 110
Aug 03, 2026 $0.422 $0.482 $0.400 $0.460 9 098 737
Jul 31, 2026 $0.399 $0.408 $0.370 $0.378 64 704
Jul 30, 2026 $0.418 $0.424 $0.363 $0.375 118 468
Jul 29, 2026 $0.434 $0.450 $0.410 $0.410 87 916
Jul 28, 2026 $0.477 $0.520 $0.420 $0.448 212 958
Jul 27, 2026 $0.509 $0.509 $0.481 $0.482 27 054
Jul 24, 2026 $0.500 $0.520 $0.480 $0.482 131 479
Jul 23, 2026 $0.520 $0.520 $0.470 $0.490 40 336
Jul 22, 2026 $0.455 $0.520 $0.451 $0.467 51 279
Jul 21, 2026 $0.490 $0.490 $0.442 $0.442 164 323
Jul 20, 2026 $0.548 $0.548 $0.495 $0.510 84 255
Jul 17, 2026 $0.525 $0.540 $0.525 $0.530 35 355
Jul 16, 2026 $0.530 $0.586 $0.520 $0.530 43 990
Jul 15, 2026 $0.580 $0.580 $0.540 $0.551 18 285
Jul 14, 2026 $0.575 $0.590 $0.568 $0.580 11 620
Jul 13, 2026 $0.593 $0.594 $0.570 $0.571 78 097
Jul 10, 2026 $0.578 $0.640 $0.570 $0.570 188 682
Jul 09, 2026 $0.582 $0.593 $0.566 $0.566 18 861
Jul 08, 2026 $0.600 $0.617 $0.560 $0.560 99 764
Jul 07, 2026 $0.635 $0.635 $0.612 $0.612 47 512
Jul 06, 2026 $0.640 $0.677 $0.625 $0.626 36 830

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADGM stock historical prices to predict future price movements?
Trend Analysis: Examine the ADGM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADGM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
MHO
$150.54
0.96% Aug 05
JEF
$55.71
1.63% Aug 04
FCX
$62.63
11.16% Jul 31
BIIB
$202.19
2.84% Jul 24
S
SW
$43.71
10.46% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE