Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
7.46
-0.01 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
7.47
+0.01 (0.13%)
After-hours: Dec 5, 2025, 6:00 PM EST
Adamas Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.46 | 7.55 | 7.45 | 7.46 | 7.46 | -0.13% | 513,171 |
| Dec 4, 2025 | 7.59 | 7.61 | 7.42 | 7.47 | 7.47 | -1.84% | 620,103 |
| Dec 3, 2025 | 7.56 | 7.64 | 7.55 | 7.61 | 7.61 | 1.06% | 542,221 |
| Dec 2, 2025 | 7.62 | 7.63 | 7.53 | 7.53 | 7.53 | -0.92% | 477,107 |
| Dec 1, 2025 | 7.55 | 7.61 | 7.49 | 7.60 | 7.60 | -0.26% | 677,937 |
| Nov 28, 2025 | 7.60 | 7.68 | 7.56 | 7.62 | 7.62 | -0.52% | 384,920 |
| Nov 26, 2025 | 7.50 | 7.75 | 7.49 | 7.66 | 7.66 | 1.46% | 1,259,730 |
| Nov 25, 2025 | 7.20 | 7.58 | 7.20 | 7.55 | 7.55 | 4.72% | 1,248,804 |
| Nov 24, 2025 | 7.16 | 7.23 | 7.13 | 7.21 | 7.21 | 0.70% | 406,974 |
| Nov 21, 2025 | 6.93 | 7.22 | 6.93 | 7.16 | 7.16 | 3.02% | 655,674 |
| Nov 20, 2025 | 6.97 | 7.03 | 6.91 | 6.95 | 6.95 | 0.58% | 472,370 |
| Nov 19, 2025 | 6.99 | 7.00 | 6.88 | 6.91 | 6.91 | -0.86% | 830,386 |
| Nov 18, 2025 | 7.00 | 7.02 | 6.92 | 6.97 | 6.97 | -0.85% | 366,969 |
| Nov 17, 2025 | 7.12 | 7.13 | 7.02 | 7.03 | 7.03 | -1.68% | 412,775 |
| Nov 14, 2025 | 7.04 | 7.15 | 6.96 | 7.15 | 7.15 | 1.13% | 441,957 |
| Nov 13, 2025 | 7.09 | 7.10 | 6.99 | 7.07 | 7.07 | -0.28% | 370,543 |
| Nov 12, 2025 | 7.18 | 7.18 | 7.04 | 7.09 | 7.09 | -1.39% | 439,995 |
| Nov 11, 2025 | 7.03 | 7.19 | 7.00 | 7.19 | 7.19 | 2.28% | 616,850 |
| Nov 10, 2025 | 7.00 | 7.05 | 6.99 | 7.03 | 7.03 | 0.43% | 353,299 |
| Nov 7, 2025 | 6.89 | 7.00 | 6.83 | 7.00 | 7.00 | 1.60% | 484,759 |
| Nov 6, 2025 | 6.88 | 6.95 | 6.82 | 6.89 | 6.89 | -0.14% | 465,761 |
| Nov 5, 2025 | 6.82 | 6.90 | 6.81 | 6.90 | 6.90 | 1.47% | 447,710 |
| Nov 4, 2025 | 6.64 | 6.81 | 6.64 | 6.80 | 6.80 | 1.49% | 551,475 |
| Nov 3, 2025 | 6.70 | 6.70 | 6.55 | 6.70 | 6.70 | 0.45% | 715,910 |
| Oct 31, 2025 | 6.60 | 6.73 | 6.56 | 6.67 | 6.67 | 1.37% | 981,660 |
| Oct 30, 2025 | 6.88 | 6.89 | 6.45 | 6.58 | 6.58 | -4.64% | 1,876,044 |
| Oct 29, 2025 | 6.82 | 7.00 | 6.74 | 6.90 | 6.90 | 0.73% | 865,174 |
| Oct 28, 2025 | 6.91 | 6.93 | 6.84 | 6.85 | 6.85 | -1.15% | 295,567 |
| Oct 27, 2025 | 6.94 | 6.98 | 6.89 | 6.93 | 6.93 | -0.14% | 484,084 |
| Oct 24, 2025 | 6.96 | 7.07 | 6.94 | 6.94 | 6.94 | 0.43% | 310,050 |
| Oct 23, 2025 | 7.01 | 7.01 | 6.89 | 6.91 | 6.91 | -1.14% | 314,793 |
| Oct 22, 2025 | 6.89 | 7.00 | 6.89 | 6.99 | 6.99 | 1.60% | 397,145 |
| Oct 21, 2025 | 6.93 | 6.93 | 6.82 | 6.88 | 6.88 | -0.72% | 395,718 |
| Oct 20, 2025 | 6.91 | 6.94 | 6.81 | 6.93 | 6.93 | 0.73% | 281,310 |
| Oct 17, 2025 | 6.77 | 6.88 | 6.77 | 6.88 | 6.88 | 1.47% | 560,073 |
| Oct 16, 2025 | 7.02 | 7.02 | 6.78 | 6.78 | 6.78 | -3.42% | 547,397 |
| Oct 15, 2025 | 7.02 | 7.08 | 7.00 | 7.02 | 7.02 | 0.29% | 342,922 |
| Oct 14, 2025 | 6.93 | 7.01 | 6.86 | 7.00 | 7.00 | 0.86% | 558,529 |
| Oct 13, 2025 | 6.81 | 6.95 | 6.76 | 6.94 | 6.94 | 2.06% | 484,858 |
| Oct 10, 2025 | 6.84 | 6.92 | 6.76 | 6.80 | 6.80 | -0.44% | 532,186 |
| Oct 9, 2025 | 6.85 | 6.92 | 6.81 | 6.83 | 6.83 | -1.01% | 449,136 |
| Oct 8, 2025 | 6.82 | 6.90 | 6.80 | 6.90 | 6.90 | 1.62% | 352,209 |
| Oct 7, 2025 | 6.77 | 6.86 | 6.77 | 6.79 | 6.79 | -0.15% | 689,123 |
| Oct 6, 2025 | 7.00 | 7.01 | 6.78 | 6.80 | 6.80 | -2.58% | 571,184 |
| Oct 3, 2025 | 6.94 | 7.11 | 6.94 | 6.98 | 6.98 | 0.87% | 546,828 |
| Oct 2, 2025 | 6.94 | 6.98 | 6.84 | 6.92 | 6.92 | -0.72% | 429,274 |
| Oct 1, 2025 | 6.97 | 7.01 | 6.87 | 6.97 | 6.97 | - | 712,121 |
| Sep 30, 2025 | 6.83 | 6.98 | 6.76 | 6.97 | 6.97 | 1.75% | 677,833 |
| Sep 29, 2025 | 7.06 | 7.07 | 6.83 | 6.85 | 6.85 | -2.42% | 587,994 |
| Sep 26, 2025 | 7.06 | 7.10 | 6.97 | 7.02 | 7.02 | -0.71% | 726,288 |