Adagio Medical Holdings, Inc - Common Stock (ADGM)

Historical Prices For Adagio Medical Holdings, Inc - Common Stock (ADGM)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	0.98	0.98	0.81	0.83	329,551	0.83
12/12/2025	0.88	1.30	0.88	0.98	1,014,376	0.98
12/11/2025	0.92	0.92	0.84	0.88	57,347	0.88
12/10/2025	0.87	0.95	0.86	0.92	21,195	0.92
12/09/2025	0.89	0.91	0.85	0.90	21,159	0.90
12/08/2025	0.92	0.96	0.84	0.88	37,022	0.88
12/05/2025	1.03	1.03	0.90	0.93	67,604	0.93
12/04/2025	0.97	0.97	0.88	0.89	136,838	0.89
12/03/2025	0.93	0.99	0.89	0.92	107,843	0.92
12/02/2025	1.04	1.05	0.91	0.91	135,606	0.91
12/01/2025	0.81	0.98	0.81	0.97	246,970	0.97
11/28/2025	0.82	0.88	0.79	0.80	74,812	0.80
11/26/2025	0.82	0.92	0.82	0.84	179,148	0.84
11/25/2025	0.80	0.88	0.78	0.85	141,383	0.85
11/24/2025	0.78	0.81	0.74	0.80	69,728	0.80
11/21/2025	0.78	0.83	0.75	0.79	33,470	0.79
11/20/2025	0.81	0.83	0.78	0.79	56,181	0.79
11/19/2025	0.84	0.90	0.80	0.81	247,548	0.81
11/18/2025	0.79	0.90	0.78	0.85	88,051	0.85
11/17/2025	0.80	0.83	0.75	0.77	48,438	0.77
11/14/2025	0.78	0.86	0.78	0.78	69,955	0.78
11/13/2025	0.85	0.86	0.80	0.82	52,417	0.82
11/12/2025	0.85	0.90	0.83	0.85	35,538	0.85
11/11/2025	0.84	0.95	0.84	0.87	58,786	0.87
11/10/2025	0.91	0.96	0.86	0.86	93,502	0.86
11/07/2025	0.97	0.97	0.90	0.91	55,200	0.91
11/06/2025	1.01	1.03	0.95	1.00	53,943	1.00
11/05/2025	1.05	1.07	1.00	1.00	68,122	1.00
11/04/2025	1.04	1.07	1.02	1.04	42,550	1.04
11/03/2025	1.12	1.14	1.08	1.09	52,254	1.09
10/31/2025	1.19	1.19	1.07	1.14	77,456	1.14
10/30/2025	1.21	1.21	1.09	1.17	76,623	1.17
10/29/2025	1.26	1.27	1.16	1.19	108,906	1.19
10/28/2025	1.30	1.30	1.25	1.27	20,440	1.27
10/27/2025	1.32	1.34	1.25	1.30	99,408	1.30
10/24/2025	1.34	1.35	1.27	1.32	69,783	1.32
10/23/2025	1.36	1.36	1.25	1.31	64,339	1.31
10/22/2025	1.40	1.41	1.29	1.34	164,276	1.34
10/21/2025	1.50	1.50	1.36	1.43	70,578	1.43
10/20/2025	1.38	1.48	1.30	1.45	123,983	1.45
10/17/2025	1.46	1.48	1.33	1.38	114,608	1.38
10/16/2025	1.39	1.60	1.36	1.48	364,170	1.48
10/15/2025	1.48	1.49	1.33	1.37	1,931,788	1.37
10/14/2025	1.88	2.02	1.69	1.71	112,568	1.71
10/13/2025	1.99	2.12	1.87	1.91	88,177	1.91
10/10/2025	2.35	2.58	1.96	2.02	488,063	2.02
10/09/2025	2.21	2.35	2.20	2.35	52,524	2.35
10/08/2025	2.32	2.39	2.16	2.25	114,401	2.25
10/07/2025	2.09	2.39	2.06	2.36	136,435	2.36
10/06/2025	1.98	2.06	1.96	2.06	23,850	2.06
10/03/2025	2.05	2.09	1.96	2.00	89,917	2.00
10/02/2025	2.02	2.02	1.92	2.01	65,656	2.01
10/01/2025	1.96	2.08	1.92	1.98	43,422	1.98
9/30/2025	2.01	2.01	1.88	1.94	43,592	1.94
9/29/2025	1.96	2.08	1.92	2.02	63,883	2.02
9/26/2025	2.02	2.02	1.85	1.91	64,213	1.91
9/25/2025	2.11	2.11	2.00	2.03	52,955	2.03
9/24/2025	2.09	2.20	2.05	2.14	138,746	2.14
9/23/2025	1.76	2.18	1.75	2.03	509,806	2.03
9/22/2025	1.70	1.78	1.60	1.71	120,319	1.71
9/19/2025	1.69	1.79	1.69	1.71	212,139	1.71
9/18/2025	1.52	1.85	1.39	1.82	14,149,761	1.82
9/17/2025	1.60	1.65	1.58	1.63	32,092	1.63
9/16/2025	1.68	1.70	1.60	1.63	68,763	1.63