Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
8.42
-0.02 (-0.24%)
At close: Jan 29, 2026, 4:00 PM EST
8.49
+0.07 (0.83%)
After-hours: Jan 29, 2026, 7:36 PM EST
Adamas Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 7.59 | 7.61 | 7.42 | 7.47 | 7.24 | -1.84% | 620,197 |
| Dec 3, 2025 | 7.56 | 7.64 | 7.55 | 7.61 | 7.38 | 1.06% | 542,359 |
| Dec 2, 2025 | 7.62 | 7.63 | 7.53 | 7.53 | 7.30 | -0.92% | 477,107 |
| Dec 1, 2025 | 7.55 | 7.61 | 7.49 | 7.60 | 7.37 | -0.26% | 678,008 |
| Nov 28, 2025 | 7.60 | 7.68 | 7.56 | 7.62 | 7.39 | -0.52% | 386,032 |
| Nov 26, 2025 | 7.50 | 7.75 | 7.49 | 7.66 | 7.42 | 1.46% | 1,260,115 |
| Nov 25, 2025 | 7.20 | 7.58 | 7.20 | 7.55 | 7.32 | 4.72% | 1,249,752 |
| Nov 24, 2025 | 7.16 | 7.23 | 7.13 | 7.21 | 6.99 | 0.70% | 407,623 |
| Nov 21, 2025 | 6.93 | 7.22 | 6.93 | 7.16 | 6.94 | 3.02% | 655,682 |
| Nov 20, 2025 | 6.97 | 7.03 | 6.91 | 6.95 | 6.74 | 0.58% | 472,596 |
| Nov 19, 2025 | 6.99 | 7.00 | 6.88 | 6.91 | 6.70 | -0.86% | 830,386 |
| Nov 18, 2025 | 7.00 | 7.02 | 6.92 | 6.97 | 6.76 | -0.85% | 366,969 |
| Nov 17, 2025 | 7.12 | 7.13 | 7.02 | 7.03 | 6.81 | -1.68% | 412,775 |