Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
8.87
+0.21 (2.42%)
At close: May 12, 2026, 4:00 PM EDT
8.90
+0.03 (0.34%)
After-hours: May 12, 2026, 7:12 PM EDT
Adamas Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.64 | 9.03 | 8.52 | 8.87 | 8.87 | 2.42% | 1,780,179 |
| May 11, 2026 | 8.80 | 8.84 | 8.61 | 8.66 | 8.66 | -1.93% | 549,992 |
| May 8, 2026 | 8.72 | 8.84 | 8.68 | 8.83 | 8.83 | 1.26% | 460,864 |
| May 7, 2026 | 8.85 | 8.89 | 8.68 | 8.72 | 8.72 | -1.25% | 704,204 |
| May 6, 2026 | 8.61 | 8.85 | 8.55 | 8.83 | 8.83 | 2.56% | 656,052 |
| May 5, 2026 | 8.70 | 8.74 | 8.55 | 8.61 | 8.61 | -1.03% | 662,175 |
| May 4, 2026 | 8.80 | 8.82 | 8.60 | 8.70 | 8.70 | -2.14% | 905,758 |
| May 1, 2026 | 9.01 | 9.05 | 8.71 | 8.89 | 8.89 | -1.00% | 1,665,177 |
| Apr 30, 2026 | 8.19 | 9.32 | 8.02 | 8.98 | 8.98 | 15.87% | 3,509,593 |
| Apr 29, 2026 | 8.11 | 8.11 | 7.74 | 7.75 | 7.75 | -4.67% | 1,032,362 |
| Apr 28, 2026 | 8.07 | 8.15 | 8.04 | 8.13 | 8.13 | 0.87% | 834,698 |
| Apr 27, 2026 | 7.93 | 8.10 | 7.93 | 8.06 | 8.06 | 1.38% | 962,252 |
| Apr 24, 2026 | 7.83 | 7.97 | 7.80 | 7.95 | 7.95 | 1.53% | 527,809 |
| Apr 23, 2026 | 7.88 | 7.90 | 7.81 | 7.83 | 7.83 | -1.14% | 436,750 |
| Apr 22, 2026 | 7.87 | 8.00 | 7.80 | 7.92 | 7.92 | 1.15% | 551,516 |
| Apr 21, 2026 | 7.95 | 8.06 | 7.79 | 7.83 | 7.83 | -1.51% | 919,881 |
| Apr 20, 2026 | 7.82 | 7.96 | 7.74 | 7.95 | 7.95 | 0.89% | 685,996 |
| Apr 17, 2026 | 7.72 | 7.94 | 7.69 | 7.88 | 7.88 | 3.41% | 530,567 |
| Apr 16, 2026 | 7.75 | 7.75 | 7.62 | 7.62 | 7.62 | -1.80% | 625,433 |
| Apr 15, 2026 | 7.72 | 7.78 | 7.67 | 7.76 | 7.76 | 0.52% | 377,557 |
| Apr 14, 2026 | 7.66 | 7.75 | 7.65 | 7.72 | 7.72 | 0.92% | 508,167 |
| Apr 13, 2026 | 7.50 | 7.65 | 7.48 | 7.65 | 7.65 | 0.79% | 784,489 |
| Apr 10, 2026 | 7.72 | 7.74 | 7.53 | 7.59 | 7.59 | -1.30% | 524,554 |
| Apr 9, 2026 | 7.60 | 7.80 | 7.60 | 7.69 | 7.69 | 0.92% | 689,905 |
| Apr 8, 2026 | 7.76 | 7.77 | 7.56 | 7.62 | 7.62 | 2.56% | 670,708 |
| Apr 7, 2026 | 7.41 | 7.51 | 7.39 | 7.43 | 7.43 | -0.13% | 628,394 |
| Apr 6, 2026 | 7.37 | 7.50 | 7.34 | 7.44 | 7.44 | 0.68% | 427,131 |
| Apr 2, 2026 | 7.23 | 7.40 | 7.20 | 7.39 | 7.39 | 0.54% | 548,837 |
| Apr 1, 2026 | 7.38 | 7.43 | 7.32 | 7.35 | 7.35 | -0.14% | 494,200 |
| Mar 31, 2026 | 7.27 | 7.39 | 7.17 | 7.36 | 7.36 | 2.65% | 740,892 |
| Mar 30, 2026 | 7.10 | 7.33 | 7.05 | 7.17 | 7.17 | -0.97% | 747,085 |
| 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 |