Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
7.02
-0.05 (-0.71%)
At close: Sep 26, 2025, 4:00 PM EDT
7.11
+0.09 (1.25%)
After-hours: Sep 26, 2025, 7:21 PM EDT
Adamas Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.06 | 7.10 | 6.97 | 7.02 | 7.02 | -0.71% | 726,288 |
| Sep 25, 2025 | 6.99 | 7.07 | 6.94 | 7.07 | 7.07 | -3.15% | 570,641 |
| Sep 24, 2025 | 7.26 | 7.37 | 7.23 | 7.30 | 7.07 | -0.14% | 1,407,218 |
| Sep 23, 2025 | 7.25 | 7.35 | 7.23 | 7.31 | 7.08 | 0.97% | 739,407 |
| Sep 22, 2025 | 7.38 | 7.42 | 7.24 | 7.24 | 7.01 | -2.03% | 690,307 |
| Sep 19, 2025 | 7.42 | 7.52 | 7.34 | 7.39 | 7.16 | -0.14% | 2,807,566 |
| Sep 18, 2025 | 7.26 | 7.45 | 7.23 | 7.40 | 7.17 | 1.09% | 741,632 |
| Sep 17, 2025 | 7.24 | 7.47 | 7.24 | 7.32 | 7.09 | 1.10% | 718,850 |
| Sep 16, 2025 | 7.37 | 7.39 | 7.23 | 7.24 | 7.01 | -1.90% | 770,766 |
| Sep 15, 2025 | 7.32 | 7.38 | 7.21 | 7.38 | 7.15 | 3.51% | 774,718 |
| Sep 12, 2025 | 7.20 | 7.23 | 7.13 | 7.13 | 6.91 | -1.52% | 571,175 |
| Sep 11, 2025 | 7.25 | 7.36 | 7.17 | 7.24 | 7.01 | 0.14% | 883,409 |
| Sep 10, 2025 | 7.29 | 7.34 | 7.20 | 7.23 | 7.00 | -0.82% | 517,736 |
| Sep 9, 2025 | 7.29 | 7.38 | 7.28 | 7.29 | 7.06 | -0.14% | 448,168 |
| Sep 8, 2025 | 7.41 | 7.42 | 7.29 | 7.30 | 7.07 | -1.48% | 512,686 |
| Sep 5, 2025 | 7.40 | 7.49 | 7.35 | 7.41 | 7.18 | 0.54% | 519,349 |
| Sep 4, 2025 | 7.36 | 7.37 | 7.25 | 7.37 | 7.14 | 0.14% | 472,856 |
| Sep 3, 2025 | 6.92 | 7.36 | 6.92 | 7.36 | 7.13 | 3.52% | 363,704 |
| Sep 2, 2025 | 7.11 | 7.17 | 6.99 | 7.11 | 6.89 | -1.52% | 874,036 |
| Aug 29, 2025 | 7.08 | 7.23 | 7.07 | 7.22 | 6.99 | 2.27% | 433,699 |
| Aug 28, 2025 | 7.12 | 7.12 | 7.05 | 7.06 | 6.84 | -0.56% | 375,657 |
| Aug 27, 2025 | 7.13 | 7.20 | 7.06 | 7.10 | 6.88 | -0.84% | 480,328 |
| Aug 26, 2025 | 7.08 | 7.16 | 7.08 | 7.16 | 6.93 | 0.85% | 353,633 |
| Aug 25, 2025 | 7.12 | 7.15 | 7.02 | 7.10 | 6.88 | -0.56% | 557,317 |
| Aug 22, 2025 | 6.96 | 7.21 | 6.92 | 7.14 | 6.92 | 3.48% | 861,219 |
| Aug 21, 2025 | 6.99 | 7.05 | 6.90 | 6.90 | 6.68 | -1.99% | 602,198 |
| Aug 20, 2025 | 6.93 | 7.11 | 6.92 | 7.04 | 6.82 | 1.73% | 757,190 |
| Aug 19, 2025 | 6.84 | 7.00 | 6.83 | 6.92 | 6.70 | 1.47% | 477,143 |
| Aug 18, 2025 | 6.86 | 6.90 | 6.80 | 6.82 | 6.61 | -0.29% | 304,918 |
| Aug 15, 2025 | 6.84 | 6.91 | 6.82 | 6.84 | 6.62 | 0.15% | 382,367 |
| Aug 14, 2025 | 6.83 | 6.88 | 6.78 | 6.83 | 6.62 | -1.30% | 659,027 |
| Aug 13, 2025 | 6.84 | 6.95 | 6.83 | 6.92 | 6.70 | 1.91% | 726,459 |
| Aug 12, 2025 | 6.66 | 6.83 | 6.66 | 6.79 | 6.58 | 2.88% | 609,463 |
| Aug 11, 2025 | 6.67 | 6.72 | 6.57 | 6.60 | 6.39 | -0.60% | 547,890 |
| Aug 8, 2025 | 6.64 | 6.72 | 6.61 | 6.64 | 6.43 | - | 538,454 |
| Aug 7, 2025 | 6.61 | 6.67 | 6.58 | 6.64 | 6.43 | 1.07% | 479,226 |
| Aug 6, 2025 | 6.67 | 6.67 | 6.49 | 6.57 | 6.36 | -1.65% | 726,661 |
| Aug 5, 2025 | 6.72 | 6.76 | 6.60 | 6.68 | 6.47 | -0.60% | 635,467 |
| Aug 4, 2025 | 6.62 | 6.79 | 6.60 | 6.72 | 6.51 | 2.13% | 880,200 |
| Aug 1, 2025 | 6.32 | 6.60 | 6.25 | 6.58 | 6.37 | 3.95% | 1,662,514 |
| Jul 31, 2025 | 6.64 | 6.65 | 6.16 | 6.33 | 6.13 | -6.08% | 1,887,237 |
| Jul 30, 2025 | 6.86 | 6.94 | 6.72 | 6.74 | 6.53 | -1.17% | 819,994 |
| Jul 29, 2025 | 6.81 | 6.89 | 6.78 | 6.82 | 6.61 | 0.29% | 646,122 |
| Jul 28, 2025 | 7.05 | 7.07 | 6.79 | 6.80 | 6.59 | -3.00% | 581,645 |
| Jul 25, 2025 | 6.99 | 7.02 | 6.88 | 7.01 | 6.79 | 0.43% | 626,661 |
| Jul 24, 2025 | 6.95 | 7.05 | 6.95 | 6.98 | 6.76 | - | 483,450 |
| Jul 23, 2025 | 6.95 | 7.02 | 6.91 | 6.98 | 6.76 | 0.87% | 839,854 |
| Jul 22, 2025 | 6.75 | 6.94 | 6.73 | 6.92 | 6.70 | 2.82% | 743,721 |
| Jul 21, 2025 | 6.73 | 6.79 | 6.70 | 6.73 | 6.52 | 0.75% | 543,521 |
| Jul 18, 2025 | 6.75 | 6.75 | 6.60 | 6.68 | 6.47 | -0.15% | 649,377 |