Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
7.32
+0.15 (2.09%)
Mar 31, 2026, 2:28 PM EDT - Market open
Adamas Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.27 | 7.31 | 7.17 | 7.24 | - | 0.91% | 267,628 |
| Mar 30, 2026 | 7.10 | 7.33 | 7.05 | 7.17 | 7.17 | -0.97% | 746,782 |
| Mar 27, 2026 | 7.38 | 7.38 | 7.21 | 7.24 | 7.01 | -2.16% | 666,444 |
| Mar 26, 2026 | 7.49 | 7.53 | 7.38 | 7.40 | 7.16 | -1.73% | 517,421 |
| Mar 25, 2026 | 7.45 | 7.59 | 7.40 | 7.53 | 7.29 | 1.89% | 540,241 |
| Mar 24, 2026 | 7.40 | 7.48 | 7.32 | 7.39 | 7.16 | -1.20% | 1,072,912 |
| Mar 23, 2026 | 7.50 | 7.64 | 7.41 | 7.48 | 7.24 | 1.77% | 1,055,128 |
| Mar 20, 2026 | 7.87 | 7.91 | 7.31 | 7.35 | 7.12 | -6.96% | 3,058,152 |
| Mar 19, 2026 | 7.82 | 7.98 | 7.81 | 7.90 | 7.65 | 0.13% | 673,017 |
| Mar 18, 2026 | 7.96 | 8.03 | 7.87 | 7.89 | 7.64 | -1.13% | 676,685 |
| Mar 17, 2026 | 7.92 | 8.04 | 7.92 | 7.98 | 7.73 | 1.53% | 439,679 |
| Mar 16, 2026 | 7.96 | 8.03 | 7.85 | 7.86 | 7.61 | -0.13% | 535,514 |
| Mar 13, 2026 | 7.91 | 8.05 | 7.86 | 7.87 | 7.62 | -0.51% | 577,166 |
| Mar 12, 2026 | 7.91 | 8.06 | 7.87 | 7.91 | 7.66 | -1.49% | 597,059 |
| Mar 11, 2026 | 8.11 | 8.17 | 7.94 | 8.03 | 7.77 | -1.59% | 457,888 |
| Mar 10, 2026 | 8.02 | 8.33 | 8.02 | 8.16 | 7.90 | 1.24% | 636,572 |
| Mar 9, 2026 | 7.90 | 8.08 | 7.69 | 8.06 | 7.80 | 0.88% | 854,083 |
| Mar 6, 2026 | 8.10 | 8.10 | 7.93 | 7.99 | 7.74 | -2.44% | 566,632 |
| Mar 5, 2026 | 8.24 | 8.35 | 8.15 | 8.19 | 7.93 | -0.97% | 612,304 |
| Mar 4, 2026 | 8.29 | 8.40 | 8.21 | 8.27 | 8.01 | 0.12% | 610,178 |
| Mar 3, 2026 | 8.14 | 8.37 | 8.10 | 8.26 | 8.00 | -0.84% | 542,707 |
| Mar 2, 2026 | 8.09 | 8.40 | 7.98 | 8.33 | 8.07 | 1.09% | 476,976 |
| Feb 27, 2026 | 8.20 | 8.38 | 8.20 | 8.24 | 7.98 | -0.60% | 698,062 |
| Feb 26, 2026 | 8.14 | 8.36 | 8.02 | 8.29 | 8.03 | 1.72% | 715,383 |
| Feb 25, 2026 | 8.04 | 8.17 | 8.01 | 8.15 | 7.89 | 1.62% | 804,112 |
| Feb 24, 2026 | 7.92 | 8.08 | 7.77 | 8.02 | 7.77 | 1.26% | 974,170 |
| Feb 23, 2026 | 8.10 | 8.20 | 7.88 | 7.92 | 7.67 | -2.70% | 1,017,560 |
| Feb 20, 2026 | 8.28 | 8.32 | 8.07 | 8.14 | 7.88 | -1.81% | 779,732 |
| Feb 19, 2026 | 8.33 | 8.56 | 8.17 | 8.29 | 8.03 | 3.11% | 937,008 |
| Feb 18, 2026 | 8.05 | 8.15 | 7.98 | 8.04 | 7.78 | -0.86% | 543,813 |
| Feb 17, 2026 | 8.21 | 8.24 | 7.96 | 8.11 | 7.85 | -0.61% | 567,756 |
| Feb 13, 2026 | 8.08 | 8.20 | 7.91 | 8.16 | 7.90 | 1.24% | 441,557 |
| Feb 12, 2026 | 8.08 | 8.21 | 8.03 | 8.06 | 7.80 | 1.00% | 472,860 |
| Feb 11, 2026 | 7.96 | 8.07 | 7.92 | 7.98 | 7.73 | 0.38% | 482,347 |
| Feb 10, 2026 | 7.93 | 7.95 | 7.81 | 7.95 | 7.70 | 1.02% | 434,421 |
| Feb 9, 2026 | 7.99 | 8.04 | 7.67 | 7.87 | 7.62 | -2.24% | 542,636 |
| Feb 6, 2026 | 7.98 | 8.09 | 7.93 | 8.05 | 7.79 | 1.39% | 627,587 |
| Feb 5, 2026 | 8.01 | 8.13 | 7.93 | 7.94 | 7.69 | -1.37% | 509,928 |
| Feb 4, 2026 | 8.00 | 8.05 | 7.87 | 8.05 | 7.79 | 0.63% | 558,976 |
| Feb 3, 2026 | 8.00 | 8.07 | 7.81 | 8.00 | 7.75 | 0.50% | 603,264 |
| Feb 2, 2026 | 8.00 | 8.05 | 7.86 | 7.96 | 7.71 | -0.50% | 555,507 |
| Jan 30, 2026 | 8.40 | 8.41 | 7.91 | 8.00 | 7.75 | -4.99% | 1,070,737 |
| Jan 29, 2026 | 8.45 | 8.50 | 8.28 | 8.42 | 8.15 | -0.24% | 604,387 |
| Jan 28, 2026 | 8.40 | 8.70 | 8.38 | 8.44 | 8.17 | 0.36% | 1,087,419 |
| Jan 27, 2026 | 8.23 | 8.49 | 8.23 | 8.41 | 8.14 | 2.31% | 455,165 |
| Jan 26, 2026 | 8.29 | 8.29 | 8.12 | 8.22 | 7.96 | -0.84% | 444,847 |
| Jan 23, 2026 | 8.35 | 8.40 | 8.25 | 8.29 | 8.03 | -0.48% | 423,152 |
| Jan 22, 2026 | 8.47 | 8.55 | 8.32 | 8.33 | 8.07 | -1.42% | 485,873 |
| Jan 21, 2026 | 8.34 | 8.46 | 8.23 | 8.45 | 8.18 | 1.56% | 555,315 |
| Jan 20, 2026 | 8.50 | 8.58 | 8.27 | 8.32 | 8.06 | -4.70% | 908,413 |