Adagio Medical Holdings, Inc - Common Stock (ADGM)

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

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	0.95	1.78	0.95	1.78	115,479,302	1.78
4/16/2025	0.83	0.98	0.80	0.92	39,508	0.92
4/15/2025	0.76	0.89	0.75	0.89	14,704	0.89
4/14/2025	0.78	0.82	0.75	0.81	12,445	0.81
4/11/2025	0.85	0.85	0.75	0.77	3,295	0.77
4/10/2025	0.87	0.87	0.74	0.78	24,842	0.78
4/09/2025	0.74	0.87	0.73	0.77	20,286	0.77
4/08/2025	0.83	0.91	0.76	0.80	11,679	0.80
4/07/2025	0.74	0.78	0.63	0.77	31,403	0.77
4/04/2025	0.80	0.80	0.70	0.75	33,908	0.75
4/03/2025	0.82	0.88	0.79	0.79	12,550	0.79
4/02/2025	0.84	0.87	0.80	0.81	18,882	0.81
4/01/2025	0.79	0.86	0.79	0.84	14,927	0.84
3/31/2025	0.92	0.94	0.76	0.80	100,211	0.80
3/28/2025	0.97	0.97	0.90	0.94	40,212	0.94
3/27/2025	0.96	0.98	0.88	0.95	58,248	0.95
3/26/2025	0.85	0.94	0.79	0.93	38,442	0.93
3/25/2025	0.85	0.85	0.75	0.79	100,237	0.79
3/24/2025	0.87	0.92	0.81	0.82	38,011	0.82
3/21/2025	0.87	0.91	0.80	0.86	44,414	0.86
3/20/2025	0.97	0.97	0.86	0.86	39,731	0.86
3/19/2025	0.96	0.96	0.90	0.90	29,456	0.90
3/18/2025	0.98	0.99	0.90	0.91	31,679	0.91
3/17/2025	1.06	1.13	0.93	1.00	52,975	1.00
3/14/2025	1.09	1.11	1.00	1.08	12,840	1.08
3/13/2025	1.09	1.13	1.03	1.03	40,374	1.03
3/12/2025	1.11	1.14	1.05	1.11	45,127	1.11
3/11/2025	1.16	1.16	1.00	1.04	13,282	1.04
3/10/2025	1.09	1.12	1.01	1.06	11,498	1.06
3/07/2025	1.10	1.13	0.97	1.06	47,348	1.06
3/06/2025	1.09	1.13	1.02	1.10	77,412	1.10
3/05/2025	1.02	1.10	0.98	1.07	111,694	1.07
3/04/2025	0.91	1.06	0.87	1.05	77,122	1.05
3/03/2025	0.85	1.06	0.80	0.95	337,381	0.95
2/28/2025	1.52	1.55	0.79	0.83	756,760	0.83
2/27/2025	1.56	1.58	1.49	1.54	43,067	1.54
2/26/2025	1.44	1.65	1.43	1.56	83,477	1.56
2/25/2025	1.50	1.52	1.38	1.41	51,145	1.41
2/24/2025	1.39	1.58	1.37	1.53	97,563	1.53
2/21/2025	1.49	1.50	1.35	1.40	141,667	1.40
2/20/2025	1.42	1.67	1.37	1.49	558,056	1.49
2/19/2025	1.36	1.37	1.23	1.29	78,833	1.29
2/18/2025	1.31	1.41	1.25	1.34	159,193	1.34
2/14/2025	1.24	1.36	1.19	1.29	287,260	1.29
2/13/2025	1.04	1.24	1.04	1.24	155,015	1.24
2/12/2025	1.10	1.11	1.06	1.06	25,126	1.06
2/11/2025	1.00	1.13	1.00	1.13	97,334	1.13
2/10/2025	1.13	1.13	1.01	1.04	96,666	1.04
2/07/2025	1.11	1.22	1.06	1.15	124,334	1.15
2/06/2025	1.08	1.10	1.04	1.08	75,159	1.08
2/05/2025	1.17	1.20	1.08	1.10	126,942	1.10
2/04/2025	1.22	1.22	1.09	1.17	163,932	1.17
2/03/2025	1.11	1.31	1.07	1.24	856,232	1.24
1/31/2025	0.99	1.22	0.96	1.17	622,458	1.17
1/30/2025	0.98	1.03	0.98	1.00	75,356	1.00
1/29/2025	1.02	1.03	0.98	1.01	58,209	1.01
1/28/2025	1.02	1.03	0.97	1.01	82,750	1.01
1/27/2025	0.96	1.05	0.95	0.98	157,239	0.98
1/24/2025	0.92	1.02	0.89	1.01	168,926	1.01
1/23/2025	0.80	0.95	0.80	0.92	159,074	0.92
1/22/2025	0.75	0.84	0.75	0.82	353,897	0.82
1/21/2025	0.78	0.80	0.75	0.75	105,265	0.75