Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
9.07
+0.13 (1.45%)
At close: Jul 31, 2026, 4:00 PM EDT
9.06
-0.01 (-0.11%)
After-hours: Jul 31, 2026, 7:44 PM EDT
Adamas Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.07 | 9.29 | 8.85 | 9.07 | 9.07 | 1.45% | 1,541,757 |
| Jul 30, 2026 | 9.12 | 9.39 | 8.85 | 8.94 | 8.94 | 3.35% | 1,799,932 |
| Jul 29, 2026 | 8.71 | 8.77 | 8.64 | 8.65 | 8.65 | -0.69% | 694,934 |
| Jul 28, 2026 | 8.74 | 8.83 | 8.61 | 8.71 | 8.71 | - | 843,954 |
| Jul 27, 2026 | 8.70 | 8.83 | 8.70 | 8.71 | 8.71 | 0.69% | 575,415 |
| Jul 24, 2026 | 8.67 | 8.76 | 8.61 | 8.65 | 8.65 | 0.70% | 535,172 |
| Jul 23, 2026 | 8.66 | 8.72 | 8.53 | 8.59 | 8.59 | -2.28% | 1,052,867 |
| Jul 22, 2026 | 8.87 | 8.88 | 8.73 | 8.79 | 8.79 | -0.68% | 658,045 |
| Jul 21, 2026 | 8.90 | 8.94 | 8.82 | 8.85 | 8.85 | 0.23% | 708,463 |
| Jul 20, 2026 | 9.00 | 9.02 | 8.78 | 8.83 | 8.83 | -1.67% | 667,071 |
| Jul 17, 2026 | 9.14 | 9.27 | 8.91 | 8.98 | 8.98 | -2.60% | 847,840 |
| Jul 16, 2026 | 9.24 | 9.34 | 9.20 | 9.22 | 9.22 | -0.32% | 892,004 |
| Jul 15, 2026 | 9.22 | 9.32 | 9.17 | 9.25 | 9.25 | 1.09% | 801,867 |
| Jul 14, 2026 | 9.15 | 9.26 | 9.11 | 9.15 | 9.15 | 0.99% | 734,715 |
| Jul 13, 2026 | 9.20 | 9.22 | 8.97 | 9.06 | 9.06 | -1.41% | 659,743 |
| Jul 10, 2026 | 9.20 | 9.23 | 9.12 | 9.19 | 9.19 | 0.11% | 607,577 |
| Jul 9, 2026 | 8.97 | 9.33 | 8.97 | 9.18 | 9.18 | 2.23% | 688,706 |
| Jul 8, 2026 | 9.08 | 9.13 | 8.97 | 8.98 | 8.98 | -1.54% | 935,853 |
| Jul 7, 2026 | 9.20 | 9.25 | 9.07 | 9.12 | 9.12 | -0.55% | 732,238 |
| Jul 6, 2026 | 9.16 | 9.24 | 9.05 | 9.17 | 9.17 | 0.33% | 790,161 |
| Jul 2, 2026 | 9.41 | 9.41 | 9.09 | 9.14 | 9.14 | -1.51% | 598,195 |
| Jul 1, 2026 | 9.35 | 9.45 | 9.28 | 9.28 | 9.28 | -1.07% | 993,893 |
| Jun 30, 2026 | 9.40 | 9.59 | 9.38 | 9.38 | 9.38 | -0.64% | 880,452 |
| Jun 29, 2026 | 9.50 | 9.51 | 9.28 | 9.44 | 9.44 | -0.74% | 918,111 |
| Jun 26, 2026 | 9.28 | 9.55 | 9.22 | 9.51 | 9.51 | 1.93% | 2,316,655 |
| Jun 25, 2026 | 9.31 | 9.41 | 9.26 | 9.33 | 9.33 | 0.11% | 942,572 |
| Jun 24, 2026 | 9.07 | 9.33 | 9.05 | 9.32 | 9.32 | 2.76% | 1,079,770 |
| Jun 23, 2026 | 8.61 | 9.08 | 8.60 | 9.07 | 9.07 | 4.61% | 1,132,794 |
| Jun 22, 2026 | 9.13 | 9.23 | 8.92 | 8.94 | 8.67 | -2.08% | 1,632,336 |
| 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 |