Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
7.41
+0.04 (0.54%)
At close: Sep 5, 2025, 4:00 PM
7.40
-0.01 (-0.13%)
After-hours: Sep 5, 2025, 7:58 PM EDT
Adamas Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.40 | 7.49 | 7.35 | 7.41 | 7.41 | 0.54% | 519,349 |
| Sep 4, 2025 | 7.36 | 7.37 | 7.25 | 7.37 | 7.37 | 0.14% | 472,856 |
| Sep 3, 2025 | 6.92 | 7.36 | 6.92 | 7.36 | 7.36 | 3.52% | 363,704 |
| Sep 2, 2025 | 7.11 | 7.17 | 6.99 | 7.11 | 7.11 | -1.52% | 874,036 |
| Aug 29, 2025 | 7.08 | 7.23 | 7.07 | 7.22 | 7.22 | 2.27% | 433,699 |
| Aug 28, 2025 | 7.12 | 7.12 | 7.05 | 7.06 | 7.06 | -0.56% | 375,657 |
| Aug 27, 2025 | 7.13 | 7.20 | 7.06 | 7.10 | 7.10 | -0.84% | 480,328 |
| Aug 26, 2025 | 7.08 | 7.16 | 7.08 | 7.16 | 7.16 | 0.85% | 353,633 |
| Aug 25, 2025 | 7.12 | 7.15 | 7.02 | 7.10 | 7.10 | -0.56% | 557,317 |
| Aug 22, 2025 | 6.96 | 7.21 | 6.92 | 7.14 | 7.14 | 3.48% | 861,219 |
| Aug 21, 2025 | 6.99 | 7.05 | 6.90 | 6.90 | 6.90 | -1.99% | 602,198 |
| Aug 20, 2025 | 6.93 | 7.11 | 6.92 | 7.04 | 7.04 | 1.73% | 757,190 |
| Aug 19, 2025 | 6.84 | 7.00 | 6.83 | 6.92 | 6.92 | 1.47% | 477,143 |
| Aug 18, 2025 | 6.86 | 6.90 | 6.80 | 6.82 | 6.82 | -0.29% | 304,918 |
| Aug 15, 2025 | 6.84 | 6.91 | 6.82 | 6.84 | 6.84 | 0.15% | 382,367 |
| Aug 14, 2025 | 6.83 | 6.88 | 6.78 | 6.83 | 6.83 | -1.30% | 659,027 |
| Aug 13, 2025 | 6.84 | 6.95 | 6.83 | 6.92 | 6.92 | 1.91% | 726,459 |
| Aug 12, 2025 | 6.66 | 6.83 | 6.66 | 6.79 | 6.79 | 2.88% | 609,463 |
| Aug 11, 2025 | 6.67 | 6.72 | 6.57 | 6.60 | 6.60 | -0.60% | 547,890 |
| Aug 8, 2025 | 6.64 | 6.72 | 6.61 | 6.64 | 6.64 | - | 538,454 |
| Aug 7, 2025 | 6.61 | 6.67 | 6.58 | 6.64 | 6.64 | 1.07% | 479,226 |
| Aug 6, 2025 | 6.67 | 6.67 | 6.49 | 6.57 | 6.57 | -1.65% | 726,661 |
| Aug 5, 2025 | 6.72 | 6.76 | 6.60 | 6.68 | 6.68 | -0.60% | 635,467 |
| Aug 4, 2025 | 6.62 | 6.79 | 6.60 | 6.72 | 6.72 | 2.13% | 880,200 |
| Aug 1, 2025 | 6.32 | 6.60 | 6.25 | 6.58 | 6.58 | 3.95% | 1,662,514 |
| Jul 31, 2025 | 6.64 | 6.65 | 6.16 | 6.33 | 6.33 | -6.08% | 1,887,237 |
| Jul 30, 2025 | 6.86 | 6.94 | 6.72 | 6.74 | 6.74 | -1.17% | 819,994 |
| Jul 29, 2025 | 6.81 | 6.89 | 6.78 | 6.82 | 6.82 | 0.29% | 646,122 |
| Jul 28, 2025 | 7.05 | 7.07 | 6.79 | 6.80 | 6.80 | -3.00% | 581,645 |
| Jul 25, 2025 | 6.99 | 7.02 | 6.88 | 7.01 | 7.01 | 0.43% | 626,661 |
| Jul 24, 2025 | 6.95 | 7.05 | 6.95 | 6.98 | 6.98 | - | 483,450 |
| Jul 23, 2025 | 6.95 | 7.02 | 6.91 | 6.98 | 6.98 | 0.87% | 839,854 |
| Jul 22, 2025 | 6.75 | 6.94 | 6.73 | 6.92 | 6.92 | 2.82% | 743,721 |
| Jul 21, 2025 | 6.73 | 6.79 | 6.70 | 6.73 | 6.73 | 0.75% | 543,521 |
| Jul 18, 2025 | 6.75 | 6.75 | 6.60 | 6.68 | 6.68 | -0.15% | 649,377 |
| Jul 17, 2025 | 6.74 | 6.83 | 6.69 | 6.69 | 6.69 | -1.33% | 515,949 |
| Jul 16, 2025 | 6.64 | 6.79 | 6.64 | 6.78 | 6.78 | 2.11% | 682,851 |
| Jul 15, 2025 | 6.74 | 6.76 | 6.61 | 6.64 | 6.64 | -1.34% | 563,985 |
| Jul 14, 2025 | 6.65 | 6.78 | 6.63 | 6.73 | 6.73 | 1.20% | 638,729 |
| Jul 11, 2025 | 6.65 | 6.69 | 6.61 | 6.65 | 6.65 | -1.04% | 451,070 |
| Jul 10, 2025 | 6.73 | 6.76 | 6.67 | 6.72 | 6.72 | -0.44% | 425,640 |
| Jul 9, 2025 | 6.74 | 6.79 | 6.69 | 6.75 | 6.75 | 0.90% | 337,716 |
| Jul 8, 2025 | 6.65 | 6.74 | 6.64 | 6.69 | 6.69 | 0.90% | 344,360 |
| Jul 7, 2025 | 6.81 | 6.81 | 6.63 | 6.63 | 6.63 | -2.79% | 506,897 |
| Jul 3, 2025 | 6.82 | 6.89 | 6.79 | 6.82 | 6.82 | - | 278,147 |
| Jul 2, 2025 | 6.75 | 6.83 | 6.73 | 6.82 | 6.82 | 0.89% | 427,257 |
| Jul 1, 2025 | 6.70 | 6.88 | 6.70 | 6.76 | 6.76 | 0.90% | 598,883 |
| Jun 30, 2025 | 6.65 | 6.71 | 6.58 | 6.70 | 6.70 | 0.75% | 571,596 |
| Jun 27, 2025 | 6.64 | 6.67 | 6.53 | 6.65 | 6.65 | 0.30% | 1,120,763 |
| Jun 26, 2025 | 6.47 | 6.64 | 6.45 | 6.63 | 6.63 | 2.63% | 661,544 |