Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
9.94
+0.01 (0.10%)
At close: Aug 21, 2026, 4:00 PM EDT
9.95
+0.01 (0.10%)
After-hours: Aug 21, 2026, 7:33 PM EDT
Adamas Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.04 | 10.04 | 9.87 | 9.94 | 9.94 | 0.10% | 1,329,041 |
| Aug 20, 2026 | 10.06 | 10.15 | 9.83 | 9.93 | 9.93 | -2.46% | 834,438 |
| Aug 19, 2026 | 10.18 | 10.23 | 10.08 | 10.18 | 10.18 | 0.99% | 731,133 |
| Aug 18, 2026 | 10.14 | 10.17 | 10.01 | 10.08 | 10.08 | -0.40% | 775,999 |
| Aug 17, 2026 | 10.12 | 10.15 | 10.06 | 10.12 | 10.12 | - | 620,143 |
| Aug 14, 2026 | 10.11 | 10.21 | 10.05 | 10.12 | 10.12 | 0.30% | 740,020 |
| Aug 13, 2026 | 10.18 | 10.23 | 10.09 | 10.09 | 10.09 | -0.69% | 954,677 |
| Aug 12, 2026 | 10.25 | 10.30 | 10.11 | 10.16 | 10.16 | -0.68% | 979,460 |
| Aug 11, 2026 | 9.94 | 10.36 | 9.93 | 10.23 | 10.23 | 4.49% | 1,440,082 |
| Aug 10, 2026 | 9.81 | 9.82 | 9.58 | 9.79 | 9.79 | -0.31% | 699,920 |
| Aug 7, 2026 | 9.54 | 9.92 | 9.54 | 9.82 | 9.82 | 3.15% | 779,879 |
| Aug 6, 2026 | 9.47 | 9.59 | 9.39 | 9.52 | 9.52 | 0.85% | 600,760 |
| Aug 5, 2026 | 9.57 | 9.57 | 9.34 | 9.44 | 9.44 | -0.74% | 647,341 |
| Aug 4, 2026 | 9.44 | 9.59 | 9.36 | 9.51 | 9.51 | 0.74% | 874,615 |
| Aug 3, 2026 | 9.13 | 9.46 | 9.12 | 9.44 | 9.44 | 4.08% | 1,455,692 |
| 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 |