Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
7.81
+0.03 (0.39%)
At close: Oct 2, 2026, 4:00 PM EDT
7.85
+0.04 (0.51%)
After-hours: Oct 2, 2026, 7:50 PM EDT
Adamas Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.91 | 7.94 | 7.68 | 7.81 | 7.81 | 0.39% | 1,510,588 |
| Oct 1, 2026 | 7.75 | 7.80 | 7.53 | 7.78 | 7.78 | - | 1,126,894 |
| Sep 30, 2026 | 8.02 | 8.04 | 7.77 | 7.78 | 7.78 | -1.89% | 1,050,164 |
| Sep 29, 2026 | 8.00 | 8.09 | 7.83 | 7.93 | 7.93 | -1.00% | 1,388,383 |
| Sep 28, 2026 | 8.05 | 8.11 | 7.93 | 8.01 | 8.01 | -1.60% | 899,206 |
| Sep 25, 2026 | 8.14 | 8.17 | 8.01 | 8.14 | 8.14 | - | 1,435,542 |
| Sep 24, 2026 | 8.41 | 8.43 | 8.11 | 8.14 | 8.14 | -3.44% | 1,273,044 |
| Sep 23, 2026 | 8.74 | 8.75 | 8.42 | 8.43 | 8.43 | -4.20% | 1,288,809 |
| Sep 22, 2026 | 8.67 | 8.83 | 8.65 | 8.80 | 8.80 | 2.09% | 1,449,919 |
| Sep 21, 2026 | 8.98 | 9.05 | 8.86 | 8.92 | 8.62 | 0.11% | 2,952,448 |
| 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 |
| Sep 3, 2026 | 9.74 | 9.75 | 9.61 | 9.70 | 9.37 | 0.94% | 587,629 |
| Sep 2, 2026 | 9.61 | 9.66 | 9.57 | 9.61 | 9.29 | - | 580,753 |
| Sep 1, 2026 | 9.63 | 9.72 | 9.55 | 9.61 | 9.29 | -1.33% | 536,413 |
| Aug 31, 2026 | 9.85 | 9.85 | 9.65 | 9.74 | 9.41 | -0.61% | 796,817 |
| Aug 28, 2026 | 9.88 | 9.96 | 9.78 | 9.80 | 9.47 | -0.41% | 834,089 |
| Aug 27, 2026 | 9.77 | 9.92 | 9.74 | 9.84 | 9.51 | 0.72% | 745,461 |
| Aug 26, 2026 | 9.84 | 9.84 | 9.71 | 9.77 | 9.44 | -0.71% | 486,449 |
| Aug 25, 2026 | 9.92 | 9.95 | 9.75 | 9.84 | 9.51 | -0.20% | 612,369 |
| Aug 24, 2026 | 9.90 | 9.98 | 9.79 | 9.86 | 9.53 | -0.80% | 705,985 |
| Aug 21, 2026 | 10.04 | 10.04 | 9.87 | 9.94 | 9.61 | 0.10% | 1,329,703 |
| Aug 20, 2026 | 10.06 | 10.15 | 9.83 | 9.93 | 9.60 | -2.46% | 835,515 |
| Aug 19, 2026 | 10.18 | 10.23 | 10.08 | 10.18 | 9.84 | 0.99% | 731,216 |
| Aug 18, 2026 | 10.14 | 10.17 | 10.01 | 10.08 | 9.74 | -0.40% | 776,004 |
| Aug 17, 2026 | 10.12 | 10.15 | 10.06 | 10.12 | 9.78 | - | 621,010 |
| Aug 14, 2026 | 10.11 | 10.21 | 10.05 | 10.12 | 9.78 | 0.30% | 740,381 |
| Aug 13, 2026 | 10.18 | 10.23 | 10.09 | 10.09 | 9.75 | -0.69% | 954,795 |
| Aug 12, 2026 | 10.25 | 10.30 | 10.11 | 10.16 | 9.82 | -0.68% | 980,175 |
| Aug 11, 2026 | 9.94 | 10.36 | 9.93 | 10.23 | 9.89 | 4.49% | 1,440,294 |
| Aug 10, 2026 | 9.81 | 9.82 | 9.58 | 9.79 | 9.46 | -0.31% | 699,985 |
| Aug 7, 2026 | 9.54 | 9.92 | 9.54 | 9.82 | 9.49 | 3.15% | 781,569 |
| Aug 6, 2026 | 9.47 | 9.59 | 9.39 | 9.52 | 9.20 | 0.85% | 601,167 |
| Aug 5, 2026 | 9.57 | 9.57 | 9.34 | 9.44 | 9.12 | -0.74% | 647,597 |
| Aug 4, 2026 | 9.44 | 9.59 | 9.36 | 9.51 | 9.19 | 0.74% | 874,882 |
| Aug 3, 2026 | 9.13 | 9.46 | 9.12 | 9.44 | 9.12 | 4.08% | 1,455,983 |
| Jul 31, 2026 | 9.07 | 9.29 | 8.85 | 9.07 | 8.76 | 1.45% | 1,541,782 |
| Jul 30, 2026 | 9.12 | 9.39 | 8.85 | 8.94 | 8.64 | 3.35% | 1,801,118 |
| Jul 29, 2026 | 8.71 | 8.77 | 8.64 | 8.65 | 8.36 | -0.69% | 695,545 |
| Jul 28, 2026 | 8.74 | 8.83 | 8.61 | 8.71 | 8.42 | - | 844,326 |
| Jul 27, 2026 | 8.70 | 8.83 | 8.70 | 8.71 | 8.42 | 0.69% | 575,574 |
| Jul 24, 2026 | 8.67 | 8.76 | 8.61 | 8.65 | 8.36 | 0.70% | 535,179 |