Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
7.62
+0.15 (2.01%)
Jan 8, 2026, 4:00 PM EST - Market closed
Adamas Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 7.04 | 7.15 | 6.96 | 7.15 | 6.93 | 1.13% | 441,957 |
| Nov 13, 2025 | 7.09 | 7.10 | 6.99 | 7.07 | 6.85 | -0.28% | 370,543 |
| Nov 12, 2025 | 7.18 | 7.18 | 7.04 | 7.09 | 6.87 | -1.39% | 439,995 |
| Nov 11, 2025 | 7.03 | 7.19 | 7.00 | 7.19 | 6.97 | 2.28% | 616,850 |
| Nov 10, 2025 | 7.00 | 7.05 | 6.99 | 7.03 | 6.81 | 0.43% | 353,299 |
| Nov 7, 2025 | 6.89 | 7.00 | 6.83 | 7.00 | 6.78 | 1.60% | 484,759 |
| Nov 6, 2025 | 6.88 | 6.95 | 6.82 | 6.89 | 6.68 | -0.14% | 465,761 |
| Nov 5, 2025 | 6.82 | 6.90 | 6.81 | 6.90 | 6.69 | 1.47% | 447,710 |
| Nov 4, 2025 | 6.64 | 6.81 | 6.64 | 6.80 | 6.59 | 1.49% | 551,475 |
| Nov 3, 2025 | 6.70 | 6.70 | 6.55 | 6.70 | 6.49 | 0.45% | 715,910 |
| Oct 31, 2025 | 6.60 | 6.73 | 6.56 | 6.67 | 6.46 | 1.37% | 981,660 |
| Oct 30, 2025 | 6.88 | 6.89 | 6.45 | 6.58 | 6.38 | -4.64% | 1,876,044 |
| Oct 29, 2025 | 6.82 | 7.00 | 6.74 | 6.90 | 6.69 | 0.73% | 865,174 |
| Oct 28, 2025 | 6.91 | 6.93 | 6.84 | 6.85 | 6.64 | -1.15% | 295,567 |