Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
8.94
-0.19 (-2.08%)
At close: Jun 22, 2026, 4:00 PM EDT
9.05
+0.11 (1.23%)
After-hours: Jun 22, 2026, 6:59 PM EDT
Adamas Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 9.13 | 9.23 | 8.92 | 8.94 | 8.67 | -2.08% | 1,629,031 |
| Jun 18, 2026 | 9.16 | 9.26 | 9.08 | 9.13 | 8.85 | 1.11% | 1,927,926 |
| Jun 17, 2026 | 9.33 | 9.33 | 8.95 | 9.03 | 8.76 | -3.53% | 1,006,126 |
| Jun 16, 2026 | 9.32 | 9.41 | 9.32 | 9.36 | 9.08 | 0.86% | 745,106 |
| Jun 15, 2026 | 9.43 | 9.52 | 9.23 | 9.28 | 9.00 | -0.32% | 962,267 |
| Jun 12, 2026 | 9.46 | 9.48 | 9.24 | 9.31 | 9.03 | 2.20% | 985,946 |
| Jun 11, 2026 | 9.07 | 9.21 | 9.01 | 9.11 | 8.83 | 1.33% | 752,451 |
| Jun 10, 2026 | 9.04 | 9.17 | 8.99 | 8.99 | 8.72 | -0.66% | 395,905 |
| Jun 9, 2026 | 9.05 | 9.16 | 9.01 | 9.05 | 8.78 | 1.57% | 542,017 |
| Jun 8, 2026 | 9.03 | 9.10 | 8.91 | 8.91 | 8.64 | -0.78% | 419,791 |
| Jun 5, 2026 | 9.05 | 9.12 | 8.93 | 8.98 | 8.71 | -1.32% | 423,794 |
| Jun 4, 2026 | 8.87 | 9.11 | 8.86 | 9.10 | 8.83 | 3.53% | 523,060 |
| Jun 3, 2026 | 9.00 | 9.05 | 8.78 | 8.79 | 8.52 | -2.87% | 643,882 |
| Jun 2, 2026 | 9.00 | 9.13 | 8.99 | 9.05 | 8.78 | 0.44% | 568,067 |
| Jun 1, 2026 | 9.13 | 9.23 | 8.95 | 9.01 | 8.74 | -2.07% | 952,842 |
| May 29, 2026 | 9.19 | 9.25 | 9.13 | 9.20 | 8.92 | 0.11% | 432,795 |
| May 28, 2026 | 9.15 | 9.21 | 9.10 | 9.19 | 8.91 | 0.22% | 531,367 |
| May 27, 2026 | 9.19 | 9.28 | 9.16 | 9.17 | 8.89 | 0.44% | 483,074 |
| May 26, 2026 | 9.00 | 9.13 | 8.92 | 9.13 | 8.85 | 2.58% | 492,065 |
| May 22, 2026 | 8.93 | 8.96 | 8.83 | 8.90 | 8.63 | 0.23% | 438,759 |
| May 21, 2026 | 8.82 | 8.94 | 8.76 | 8.88 | 8.61 | -0.11% | 515,184 |
| May 20, 2026 | 8.71 | 8.93 | 8.70 | 8.89 | 8.62 | 1.95% | 560,754 |
| May 19, 2026 | 8.75 | 8.82 | 8.62 | 8.72 | 8.46 | -0.80% | 545,300 |
| May 18, 2026 | 8.79 | 8.90 | 8.73 | 8.79 | 8.52 | 0.80% | 740,459 |
| May 15, 2026 | 8.83 | 8.91 | 8.67 | 8.72 | 8.46 | -2.24% | 696,990 |
| May 14, 2026 | 8.97 | 9.13 | 8.92 | 8.92 | 8.65 | -0.22% | 771,773 |
| May 13, 2026 | 8.90 | 9.00 | 8.81 | 8.94 | 8.67 | 0.79% | 1,223,396 |
| May 12, 2026 | 8.64 | 9.03 | 8.52 | 8.87 | 8.60 | 2.42% | 1,780,499 |
| May 11, 2026 | 8.80 | 8.84 | 8.61 | 8.66 | 8.40 | -1.93% | 550,688 |
| May 8, 2026 | 8.72 | 8.84 | 8.68 | 8.83 | 8.56 | 1.26% | 461,523 |
| May 7, 2026 | 8.85 | 8.89 | 8.68 | 8.72 | 8.46 | -1.25% | 706,238 |
| May 6, 2026 | 8.61 | 8.85 | 8.55 | 8.83 | 8.56 | 2.56% | 664,279 |
| May 5, 2026 | 8.70 | 8.74 | 8.55 | 8.61 | 8.35 | -1.03% | 662,288 |
| May 4, 2026 | 8.80 | 8.82 | 8.60 | 8.70 | 8.44 | -2.14% | 907,541 |
| May 1, 2026 | 9.01 | 9.05 | 8.71 | 8.89 | 8.62 | -1.00% | 1,667,650 |
| Apr 30, 2026 | 8.19 | 9.32 | 8.02 | 8.98 | 8.71 | 15.87% | 3,510,828 |
| Apr 29, 2026 | 8.11 | 8.11 | 7.74 | 7.75 | 7.52 | -4.67% | 1,033,833 |
| Apr 28, 2026 | 8.07 | 8.15 | 8.04 | 8.13 | 7.88 | 0.87% | 834,698 |
| Apr 27, 2026 | 7.93 | 8.10 | 7.93 | 8.06 | 7.82 | 1.38% | 962,252 |
| Apr 24, 2026 | 7.83 | 7.97 | 7.80 | 7.95 | 7.71 | 1.53% | 527,809 |
| Apr 23, 2026 | 7.88 | 7.90 | 7.81 | 7.83 | 7.59 | -1.14% | 436,750 |
| Apr 22, 2026 | 7.87 | 8.00 | 7.80 | 7.92 | 7.68 | 1.15% | 551,516 |
| Apr 21, 2026 | 7.95 | 8.06 | 7.79 | 7.83 | 7.59 | -1.51% | 919,881 |
| Apr 20, 2026 | 7.82 | 7.96 | 7.74 | 7.95 | 7.71 | 0.89% | 685,996 |
| Apr 17, 2026 | 7.72 | 7.94 | 7.69 | 7.88 | 7.64 | 3.41% | 530,567 |
| Apr 16, 2026 | 7.75 | 7.75 | 7.62 | 7.62 | 7.39 | -1.80% | 625,433 |
| Apr 15, 2026 | 7.72 | 7.78 | 7.67 | 7.76 | 7.53 | 0.52% | 377,557 |
| Apr 14, 2026 | 7.66 | 7.75 | 7.65 | 7.72 | 7.49 | 0.92% | 508,167 |
| Apr 13, 2026 | 7.50 | 7.65 | 7.48 | 7.65 | 7.42 | 0.79% | 784,489 |
| Apr 10, 2026 | 7.72 | 7.74 | 7.53 | 7.59 | 7.36 | -1.30% | 524,554 |