Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
7.99
+0.16 (2.04%)
Apr 22, 2026, 12:10 PM EDT - Market open
Adamas Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.87 | 7.98 | 7.80 | 7.98 | - | 1.92% | 216,823 |
| Apr 21, 2026 | 7.95 | 8.06 | 7.79 | 7.83 | 7.83 | -1.51% | 919,691 |
| Apr 20, 2026 | 7.82 | 7.96 | 7.74 | 7.95 | 7.95 | 0.89% | 678,960 |
| Apr 17, 2026 | 7.72 | 7.94 | 7.69 | 7.88 | 7.88 | 3.41% | 530,215 |
| Apr 16, 2026 | 7.75 | 7.75 | 7.62 | 7.62 | 7.62 | -1.80% | 625,381 |
| Apr 15, 2026 | 7.72 | 7.78 | 7.67 | 7.76 | 7.76 | 0.52% | 377,495 |
| Apr 14, 2026 | 7.66 | 7.75 | 7.65 | 7.72 | 7.72 | 0.92% | 473,003 |
| Apr 13, 2026 | 7.50 | 7.65 | 7.48 | 7.65 | 7.65 | 0.79% | 784,060 |
| Apr 10, 2026 | 7.72 | 7.74 | 7.53 | 7.59 | 7.59 | -1.30% | 524,331 |
| Apr 9, 2026 | 7.60 | 7.80 | 7.60 | 7.69 | 7.69 | 0.92% | 685,671 |
| Apr 8, 2026 | 7.76 | 7.77 | 7.56 | 7.62 | 7.62 | 2.56% | 651,518 |
| Apr 7, 2026 | 7.41 | 7.51 | 7.39 | 7.43 | 7.43 | -0.13% | 625,490 |
| Apr 6, 2026 | 7.37 | 7.50 | 7.34 | 7.44 | 7.44 | 0.68% | 426,655 |
| Apr 2, 2026 | 7.23 | 7.40 | 7.20 | 7.39 | 7.39 | 0.54% | 548,495 |
| Apr 1, 2026 | 7.38 | 7.43 | 7.32 | 7.35 | 7.35 | -0.14% | 491,952 |
| Mar 31, 2026 | 7.27 | 7.39 | 7.17 | 7.36 | 7.36 | 2.65% | 735,388 |
| Mar 30, 2026 | 7.10 | 7.33 | 7.05 | 7.17 | 7.17 | -0.97% | 746,782 |
| Mar 27, 2026 | 7.38 | 7.38 | 7.21 | 7.24 | 7.01 | -2.16% | 666,444 |
| Mar 26, 2026 | 7.49 | 7.53 | 7.38 | 7.40 | 7.16 | -1.73% | 517,421 |
| Mar 25, 2026 | 7.45 | 7.59 | 7.40 | 7.53 | 7.29 | 1.89% | 540,241 |
| Mar 24, 2026 | 7.40 | 7.48 | 7.32 | 7.39 | 7.16 | -1.20% | 1,072,912 |
| Mar 23, 2026 | 7.50 | 7.64 | 7.41 | 7.48 | 7.24 | 1.77% | 1,055,128 |
| Mar 20, 2026 | 7.87 | 7.91 | 7.31 | 7.35 | 7.12 | -6.96% | 3,058,152 |
| Mar 19, 2026 | 7.82 | 7.98 | 7.81 | 7.90 | 7.65 | 0.13% | 673,017 |
| Mar 18, 2026 | 7.96 | 8.03 | 7.87 | 7.89 | 7.64 | -1.13% | 676,685 |
| Mar 17, 2026 | 7.92 | 8.04 | 7.92 | 7.98 | 7.73 | 1.53% | 439,679 |
| Mar 16, 2026 | 7.96 | 8.03 | 7.85 | 7.86 | 7.61 | -0.13% | 535,514 |
| Mar 13, 2026 | 7.91 | 8.05 | 7.86 | 7.87 | 7.62 | -0.51% | 577,166 |
| Mar 12, 2026 | 7.91 | 8.06 | 7.87 | 7.91 | 7.66 | -1.49% | 597,059 |
| Mar 11, 2026 | 8.11 | 8.17 | 7.94 | 8.03 | 7.77 | -1.59% | 457,888 |
| Mar 10, 2026 | 8.02 | 8.33 | 8.02 | 8.16 | 7.90 | 1.24% | 636,572 |
| Mar 9, 2026 | 7.90 | 8.08 | 7.69 | 8.06 | 7.80 | 0.88% | 854,083 |
| Mar 6, 2026 | 8.10 | 8.10 | 7.93 | 7.99 | 7.74 | -2.44% | 566,632 |
| Mar 5, 2026 | 8.24 | 8.35 | 8.15 | 8.19 | 7.93 | -0.97% | 612,304 |
| Mar 4, 2026 | 8.29 | 8.40 | 8.21 | 8.27 | 8.01 | 0.12% | 610,178 |
| Mar 3, 2026 | 8.14 | 8.37 | 8.10 | 8.26 | 8.00 | -0.84% | 542,707 |
| Mar 2, 2026 | 8.09 | 8.40 | 7.98 | 8.33 | 8.07 | 1.09% | 476,976 |
| Feb 27, 2026 | 8.20 | 8.38 | 8.20 | 8.24 | 7.98 | -0.60% | 698,062 |
| Feb 26, 2026 | 8.14 | 8.36 | 8.02 | 8.29 | 8.03 | 1.72% | 715,383 |
| Feb 25, 2026 | 8.04 | 8.17 | 8.01 | 8.15 | 7.89 | 1.62% | 804,112 |
| Feb 24, 2026 | 7.92 | 8.08 | 7.77 | 8.02 | 7.77 | 1.26% | 974,170 |
| Feb 23, 2026 | 8.10 | 8.20 | 7.88 | 7.92 | 7.67 | -2.70% | 1,017,560 |
| Feb 20, 2026 | 8.28 | 8.32 | 8.07 | 8.14 | 7.88 | -1.81% | 779,732 |
| Feb 19, 2026 | 8.33 | 8.56 | 8.17 | 8.29 | 8.03 | 3.11% | 937,008 |
| Feb 18, 2026 | 8.05 | 8.15 | 7.98 | 8.04 | 7.78 | -0.86% | 543,813 |
| Feb 17, 2026 | 8.21 | 8.24 | 7.96 | 8.11 | 7.85 | -0.61% | 567,756 |
| Feb 13, 2026 | 8.08 | 8.20 | 7.91 | 8.16 | 7.90 | 1.24% | 441,557 |
| Feb 12, 2026 | 8.08 | 8.21 | 8.03 | 8.06 | 7.80 | 1.00% | 472,860 |
| Feb 11, 2026 | 7.96 | 8.07 | 7.92 | 7.98 | 7.73 | 0.38% | 482,347 |
| Feb 10, 2026 | 7.93 | 7.95 | 7.81 | 7.95 | 7.70 | 1.02% | 434,421 |