Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
8.04
-0.07 (-0.86%)
Feb 18, 2026, 4:00 PM EST - Market closed
Adamas Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 8.05 | 8.15 | 7.98 | 8.04 | 8.04 | -0.86% | 538,950 |
| Feb 17, 2026 | 8.21 | 8.24 | 7.96 | 8.11 | 8.11 | -0.61% | 567,664 |
| Feb 13, 2026 | 8.08 | 8.20 | 7.91 | 8.16 | 8.16 | 1.24% | 441,500 |
| Feb 12, 2026 | 8.08 | 8.21 | 8.03 | 8.06 | 8.06 | 1.00% | 472,848 |
| Feb 11, 2026 | 7.96 | 8.07 | 7.92 | 7.98 | 7.98 | 0.38% | 482,292 |
| Feb 10, 2026 | 7.93 | 7.95 | 7.81 | 7.95 | 7.95 | 1.02% | 430,971 |
| Feb 9, 2026 | 7.99 | 8.04 | 7.67 | 7.87 | 7.87 | -2.24% | 542,264 |
| Feb 6, 2026 | 7.98 | 8.09 | 7.93 | 8.05 | 8.05 | 1.39% | 627,271 |
| Feb 5, 2026 | 8.01 | 8.13 | 7.93 | 7.94 | 7.94 | -1.37% | 509,114 |
| Feb 4, 2026 | 8.00 | 8.05 | 7.87 | 8.05 | 8.05 | 0.63% | 558,748 |
| Feb 3, 2026 | 8.00 | 8.07 | 7.81 | 8.00 | 8.00 | 0.50% | 603,258 |
| Feb 2, 2026 | 8.00 | 8.05 | 7.86 | 7.96 | 7.96 | -0.50% | 553,792 |
| Jan 30, 2026 | 8.40 | 8.41 | 7.91 | 8.00 | 8.00 | -4.99% | 1,070,374 |
| Jan 29, 2026 | 8.45 | 8.50 | 8.28 | 8.42 | 8.42 | -0.24% | 603,818 |
| Jan 28, 2026 | 8.40 | 8.70 | 8.38 | 8.44 | 8.44 | 0.36% | 1,087,342 |
| Jan 27, 2026 | 8.23 | 8.49 | 8.23 | 8.41 | 8.41 | 2.31% | 455,113 |
| Jan 26, 2026 | 8.29 | 8.29 | 8.12 | 8.22 | 8.22 | -0.84% | 444,838 |
| Jan 23, 2026 | 8.35 | 8.40 | 8.25 | 8.29 | 8.29 | -0.48% | 422,772 |
| Jan 22, 2026 | 8.47 | 8.55 | 8.32 | 8.33 | 8.33 | -1.42% | 485,806 |
| Jan 21, 2026 | 8.34 | 8.46 | 8.23 | 8.45 | 8.45 | 1.56% | 554,792 |
| Jan 20, 2026 | 8.50 | 8.58 | 8.27 | 8.32 | 8.32 | -4.70% | 907,077 |
| Jan 16, 2026 | 8.43 | 8.76 | 8.43 | 8.73 | 8.73 | 3.31% | 837,099 |
| Jan 15, 2026 | 8.16 | 8.47 | 8.06 | 8.45 | 8.45 | 3.81% | 670,825 |
| Jan 14, 2026 | 7.88 | 8.18 | 7.82 | 8.14 | 8.14 | 3.56% | 866,058 |
| Jan 13, 2026 | 7.88 | 7.97 | 7.75 | 7.86 | 7.86 | 0.26% | 654,745 |
| Jan 12, 2026 | 7.76 | 7.86 | 7.66 | 7.84 | 7.84 | 1.03% | 550,140 |
| Jan 9, 2026 | 7.65 | 7.84 | 7.63 | 7.76 | 7.76 | 1.84% | 640,797 |
| Jan 8, 2026 | 7.43 | 7.74 | 7.43 | 7.62 | 7.62 | 2.01% | 614,462 |
| Jan 7, 2026 | 7.40 | 7.50 | 7.35 | 7.47 | 7.47 | 1.22% | 694,588 |
| Jan 6, 2026 | 7.35 | 7.56 | 7.33 | 7.38 | 7.38 | 0.27% | 728,364 |
| Jan 5, 2026 | 7.43 | 7.45 | 7.24 | 7.36 | 7.36 | -1.08% | 584,789 |
| Jan 2, 2026 | 7.35 | 7.54 | 7.27 | 7.44 | 7.44 | 1.92% | 674,353 |
| Dec 31, 2025 | 7.28 | 7.37 | 7.27 | 7.30 | 7.30 | 0.41% | 967,583 |
| Dec 30, 2025 | 7.27 | 7.35 | 7.24 | 7.27 | 7.27 | -0.41% | 485,910 |
| Dec 29, 2025 | 7.28 | 7.30 | 7.21 | 7.30 | 7.30 | 0.14% | 512,551 |
| Dec 26, 2025 | 7.30 | 7.35 | 7.23 | 7.29 | 7.29 | - | 463,053 |
| Dec 24, 2025 | 7.18 | 7.33 | 7.17 | 7.29 | 7.29 | 1.67% | 320,521 |
| Dec 23, 2025 | 7.19 | 7.23 | 7.13 | 7.17 | 7.17 | -0.28% | 499,359 |
| Dec 22, 2025 | 7.24 | 7.25 | 7.15 | 7.19 | 7.19 | -3.75% | 595,468 |
| Dec 19, 2025 | 7.50 | 7.50 | 7.38 | 7.47 | 7.24 | -0.27% | 3,894,708 |
| Dec 18, 2025 | 7.48 | 7.55 | 7.46 | 7.49 | 7.26 | 0.40% | 679,033 |
| Dec 17, 2025 | 7.30 | 7.52 | 7.30 | 7.46 | 7.23 | 2.19% | 751,553 |
| Dec 16, 2025 | 7.36 | 7.39 | 7.30 | 7.30 | 7.08 | -0.95% | 613,826 |
| Dec 15, 2025 | 7.24 | 7.40 | 7.23 | 7.37 | 7.14 | 2.50% | 905,426 |
| Dec 12, 2025 | 7.15 | 7.28 | 7.15 | 7.19 | 6.97 | 0.98% | 575,706 |
| Dec 11, 2025 | 7.22 | 7.24 | 7.10 | 7.12 | 6.90 | -1.11% | 643,676 |
| Dec 10, 2025 | 7.05 | 7.23 | 7.05 | 7.20 | 6.98 | 1.98% | 606,645 |
| Dec 9, 2025 | 7.13 | 7.18 | 7.02 | 7.06 | 6.84 | -0.70% | 600,827 |
| Dec 8, 2025 | 7.47 | 7.48 | 7.07 | 7.11 | 6.89 | -4.69% | 659,094 |
| Dec 5, 2025 | 7.46 | 7.55 | 7.45 | 7.46 | 7.23 | -0.13% | 513,611 |