Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
5.25
+0.05 (0.96%)
Nov 13, 2026, 4:00 PM EST - Market closed
Adamas Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.21 | 5.33 | 5.06 | 5.25 | 5.25 | 0.96% | 1,465,662 |
| Nov 12, 2026 | 5.33 | 5.37 | 5.13 | 5.20 | 5.20 | -2.44% | 1,756,362 |
| Nov 11, 2026 | 5.47 | 5.51 | 5.32 | 5.33 | 5.33 | -2.20% | 1,402,299 |
| Nov 10, 2026 | 5.60 | 5.63 | 5.39 | 5.45 | 5.45 | -4.22% | 1,663,740 |
| Nov 9, 2026 | 5.75 | 5.78 | 5.57 | 5.69 | 5.69 | - | 1,514,950 |
| Nov 6, 2026 | 5.88 | 6.04 | 5.67 | 5.69 | 5.69 | -3.89% | 1,938,487 |
| Nov 5, 2026 | 6.23 | 6.28 | 5.79 | 5.92 | 5.92 | -4.21% | 2,023,151 |
| Nov 4, 2026 | 5.85 | 6.24 | 5.85 | 6.18 | 6.18 | 7.85% | 2,155,617 |
| Nov 3, 2026 | 5.95 | 5.98 | 5.68 | 5.73 | 5.73 | -3.37% | 2,197,083 |
| Nov 2, 2026 | 6.51 | 6.54 | 5.85 | 5.93 | 5.93 | -9.33% | 4,196,026 |
| Oct 30, 2026 | 7.18 | 7.18 | 6.54 | 6.54 | 6.54 | -8.91% | 1,762,008 |
| Oct 29, 2026 | 7.10 | 7.29 | 7.00 | 7.18 | 7.18 | -7.71% | 2,580,635 |
| Oct 28, 2026 | 7.88 | 7.93 | 7.70 | 7.78 | 7.78 | -1.02% | 1,284,159 |
| Oct 27, 2026 | 7.91 | 7.96 | 7.82 | 7.86 | 7.86 | 0.77% | 1,005,255 |
| Oct 26, 2026 | 7.90 | 7.99 | 7.77 | 7.80 | 7.80 | -0.13% | 864,152 |
| Oct 23, 2026 | 7.70 | 7.82 | 7.65 | 7.81 | 7.81 | 1.03% | 860,285 |
| Oct 22, 2026 | 7.43 | 7.79 | 7.41 | 7.73 | 7.73 | 3.90% | 816,764 |
| Oct 21, 2026 | 7.61 | 7.62 | 7.42 | 7.44 | 7.44 | -1.20% | 798,264 |
| Oct 20, 2026 | 7.36 | 7.70 | 7.36 | 7.53 | 7.53 | 2.17% | 912,633 |
| Oct 19, 2026 | 7.62 | 7.63 | 7.30 | 7.37 | 7.37 | -3.53% | 878,897 |
| Oct 16, 2026 | 7.80 | 7.84 | 7.62 | 7.64 | 7.64 | -1.93% | 690,258 |
| Oct 15, 2026 | 7.58 | 7.91 | 7.58 | 7.79 | 7.79 | 3.87% | 1,030,622 |
| Oct 14, 2026 | 7.55 | 7.60 | 7.46 | 7.50 | 7.50 | -1.51% | 896,883 |
| Oct 13, 2026 | 7.75 | 7.81 | 7.55 | 7.62 | 7.62 | -0.72% | 851,688 |
| Oct 12, 2026 | 7.66 | 7.73 | 7.54 | 7.67 | 7.67 | 0.26% | 880,544 |
| Oct 9, 2026 | 7.66 | 7.68 | 7.53 | 7.65 | 7.65 | - | 1,045,523 |
| Oct 8, 2026 | 7.45 | 7.70 | 7.42 | 7.65 | 7.65 | 2.14% | 1,419,843 |
| Oct 7, 2026 | 7.63 | 7.70 | 7.39 | 7.49 | 7.49 | -2.98% | 1,082,526 |
| Oct 6, 2026 | 7.77 | 7.82 | 7.66 | 7.72 | 7.72 | - | 857,840 |
| Oct 5, 2026 | 7.81 | 7.85 | 7.68 | 7.72 | 7.72 | -1.15% | 1,328,744 |
| Oct 2, 2026 | 7.91 | 7.94 | 7.68 | 7.81 | 7.81 | 0.39% | 1,634,543 |
| Oct 1, 2026 | 7.75 | 7.80 | 7.53 | 7.78 | 7.78 | - | 1,181,529 |
| Sep 30, 2026 | 8.02 | 8.04 | 7.77 | 7.78 | 7.78 | -1.89% | 1,053,212 |
| Sep 29, 2026 | 8.00 | 8.09 | 7.83 | 7.93 | 7.93 | -1.00% | 1,388,988 |
| Sep 28, 2026 | 8.05 | 8.11 | 7.93 | 8.01 | 8.01 | -1.60% | 904,600 |
| Sep 25, 2026 | 8.14 | 8.17 | 8.01 | 8.14 | 8.14 | - | 1,465,584 |
| Sep 24, 2026 | 8.41 | 8.43 | 8.11 | 8.14 | 8.14 | -3.44% | 1,327,266 |
| Sep 23, 2026 | 8.74 | 8.75 | 8.42 | 8.43 | 8.43 | -4.20% | 1,338,799 |
| Sep 22, 2026 | 8.67 | 8.83 | 8.65 | 8.80 | 8.80 | 2.09% | 1,589,111 |
| Sep 21, 2026 | 8.98 | 9.05 | 8.86 | 8.92 | 8.62 | 0.11% | 2,954,998 |
| Sep 18, 2026 | 8.95 | 9.10 | 8.84 | 8.91 | 8.61 | -1.05% | 3,243,116 |
| Sep 17, 2026 | 9.13 | 9.20 | 9.00 | 9.01 | 8.70 | 0.39% | 1,000,029 |
| Sep 16, 2026 | 9.01 | 9.09 | 8.90 | 8.97 | 8.67 | 0.17% | 1,097,308 |
| Sep 15, 2026 | 9.03 | 9.06 | 8.94 | 8.96 | 8.65 | -0.72% | 917,360 |
| Sep 14, 2026 | 9.08 | 9.15 | 8.91 | 9.02 | 8.72 | -0.77% | 834,021 |
| Sep 11, 2026 | 9.25 | 9.30 | 9.02 | 9.09 | 8.78 | -0.66% | 1,022,881 |
| Sep 10, 2026 | 9.50 | 9.56 | 9.13 | 9.15 | 8.84 | -4.29% | 1,538,990 |
| Sep 9, 2026 | 9.73 | 9.73 | 9.56 | 9.56 | 9.24 | -1.54% | 650,267 |
| Sep 8, 2026 | 9.75 | 9.78 | 9.69 | 9.71 | 9.38 | -0.41% | 564,597 |
| Sep 4, 2026 | 9.66 | 9.81 | 9.64 | 9.75 | 9.42 | 0.52% | 510,327 |