ADAM Historical Prices
Adamas Trust, Inc. Common Stock · daily open, high, low, close & volume
Trading days
248
Period high
10.36
Period low
5.06
Period change
-25.32%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.21 | 5.33 | 5.06 | 5.25 | +0.96% | 1,465,699 |
| Nov 12, 2026 | 5.33 | 5.37 | 5.13 | 5.20 | -2.44% | 1,756,363 |
| Nov 11, 2026 | 5.47 | 5.51 | 5.32 | 5.33 | -2.20% | 1,402,299 |
| Nov 10, 2026 | 5.60 | 5.63 | 5.39 | 5.45 | -4.22% | 1,663,741 |
| Nov 9, 2026 | 5.75 | 5.78 | 5.56 | 5.69 | +0.00% | 1,514,951 |
| Nov 6, 2026 | 5.88 | 6.04 | 5.67 | 5.69 | -3.89% | 1,938,488 |
| Nov 5, 2026 | 6.23 | 6.28 | 5.79 | 5.92 | -4.21% | 2,027,681 |
| Nov 4, 2026 | 5.85 | 6.24 | 5.85 | 6.18 | +7.85% | 2,157,774 |
| Nov 3, 2026 | 5.95 | 5.97 | 5.67 | 5.73 | -3.37% | 2,200,707 |
| Nov 2, 2026 | 6.51 | 6.54 | 5.85 | 5.93 | -9.33% | 4,203,202 |
| Oct 30, 2026 | 7.18 | 7.18 | 6.54 | 6.54 | -8.91% | 1,762,009 |
| Oct 29, 2026 | 7.10 | 7.29 | 7.00 | 7.18 | -7.71% | 2,580,636 |
| Oct 28, 2026 | 7.88 | 7.93 | 7.70 | 7.78 | -1.02% | 1,284,160 |
| Oct 27, 2026 | 7.91 | 7.96 | 7.82 | 7.86 | +0.77% | 1,005,255 |
| Oct 26, 2026 | 7.90 | 7.99 | 7.77 | 7.80 | -0.13% | 864,152 |
| Oct 23, 2026 | 7.70 | 7.82 | 7.65 | 7.81 | +1.03% | 847,410 |
| Oct 22, 2026 | 7.43 | 7.79 | 7.41 | 7.73 | +3.90% | 816,764 |
| Oct 21, 2026 | 7.61 | 7.62 | 7.42 | 7.44 | -1.20% | 798,265 |
| Oct 20, 2026 | 7.36 | 7.70 | 7.36 | 7.53 | +2.17% | 912,633 |
| Oct 19, 2026 | 7.62 | 7.63 | 7.30 | 7.37 | -3.53% | 878,863 |
| Oct 16, 2026 | 7.80 | 7.84 | 7.62 | 7.64 | -1.93% | 690,258 |
| Oct 15, 2026 | 7.58 | 7.91 | 7.58 | 7.79 | +3.87% | 1,030,622 |
| Oct 14, 2026 | 7.55 | 7.60 | 7.46 | 7.50 | -1.51% | 896,883 |
| Oct 13, 2026 | 7.75 | 7.81 | 7.55 | 7.62 | -0.72% | 851,688 |
| Oct 12, 2026 | 7.66 | 7.73 | 7.54 | 7.67 | +0.26% | 880,544 |
| Oct 9, 2026 | 7.66 | 7.68 | 7.53 | 7.65 | +0.00% | 1,045,524 |
| Oct 8, 2026 | 7.45 | 7.70 | 7.42 | 7.65 | +2.14% | 1,419,844 |
| Oct 7, 2026 | 7.63 | 7.70 | 7.39 | 7.49 | -2.98% | 1,082,526 |
| Oct 6, 2026 | 7.77 | 7.82 | 7.66 | 7.72 | +0.00% | 857,840 |
| Oct 5, 2026 | 7.81 | 7.85 | 7.67 | 7.72 | -1.15% | 1,328,744 |
| Oct 2, 2026 | 7.91 | 7.93 | 7.67 | 7.81 | +0.39% | 1,683,244 |
| Oct 1, 2026 | 7.75 | 7.79 | 7.53 | 7.78 | +0.00% | 1,181,530 |
| Sep 30, 2026 | 8.02 | 8.04 | 7.77 | 7.78 | -1.89% | 1,053,212 |
| Sep 29, 2026 | 8.00 | 8.09 | 7.83 | 7.93 | -1.00% | 1,388,988 |
| Sep 28, 2026 | 8.05 | 8.11 | 7.93 | 8.01 | -1.60% | 904,601 |
| Sep 25, 2026 | 8.14 | 8.17 | 8.01 | 8.14 | +0.00% | 1,465,585 |
| Sep 24, 2026 | 8.40 | 8.43 | 8.11 | 8.14 | -3.44% | 1,327,267 |
| Sep 23, 2026 | 8.74 | 8.75 | 8.42 | 8.43 | -4.20% | 1,338,799 |
| Sep 22, 2026 | 8.67 | 8.82 | 8.65 | 8.80 | -1.35% | 1,589,112 |
| Sep 21, 2026 | 8.98 | 9.05 | 8.86 | 8.92 | +0.11% | 2,954,998 |
| Sep 18, 2026 | 8.95 | 9.10 | 8.84 | 8.91 | -1.05% | 3,243,117 |
| Sep 17, 2026 | 9.13 | 9.20 | 9.00 | 9.01 | +0.39% | 1,000,030 |
| Sep 16, 2026 | 9.01 | 9.09 | 8.90 | 8.97 | +0.17% | 1,097,308 |
| Sep 15, 2026 | 9.03 | 9.05 | 8.94 | 8.96 | -0.72% | 917,361 |
| Sep 14, 2026 | 9.08 | 9.15 | 8.91 | 9.02 | -0.77% | 834,021 |
| Sep 11, 2026 | 9.25 | 9.30 | 9.02 | 9.09 | -4.92% | 1,022,881 |
| Sep 9, 2026 | 9.73 | 9.73 | 9.56 | 9.56 | -1.54% | 650,268 |
| Sep 8, 2026 | 9.75 | 9.78 | 9.69 | 9.71 | -0.41% | 564,565 |
| Sep 4, 2026 | 9.66 | 9.81 | 9.64 | 9.75 | +0.52% | 510,327 |
| Sep 3, 2026 | 9.74 | 9.75 | 9.61 | 9.70 | +0.94% | 587,629 |
| Sep 2, 2026 | 9.61 | 9.65 | 9.57 | 9.61 | -1.33% | 580,754 |
| Aug 31, 2026 | 9.85 | 9.85 | 9.65 | 9.74 | -0.61% | 796,881 |
| Aug 28, 2026 | 9.88 | 9.96 | 9.78 | 9.80 | -0.41% | 834,090 |
| Aug 27, 2026 | 9.77 | 9.91 | 9.74 | 9.84 | +0.72% | 745,462 |
| Aug 26, 2026 | 9.84 | 9.84 | 9.71 | 9.77 | -0.71% | 486,449 |
| Aug 25, 2026 | 9.92 | 9.95 | 9.75 | 9.84 | -0.20% | 612,369 |
| Aug 24, 2026 | 9.90 | 9.97 | 9.79 | 9.86 | -0.80% | 705,986 |
| Aug 21, 2026 | 10.04 | 10.04 | 9.87 | 9.94 | +0.10% | 1,329,704 |
| Aug 20, 2026 | 10.06 | 10.14 | 9.83 | 9.93 | -2.46% | 835,515 |
| Aug 19, 2026 | 10.18 | 10.23 | 10.07 | 10.18 | +0.99% | 731,217 |
| Aug 18, 2026 | 10.14 | 10.17 | 10.01 | 10.08 | -0.40% | 776,004 |
| Aug 17, 2026 | 10.12 | 10.14 | 10.06 | 10.12 | +0.00% | 621,010 |
| Aug 14, 2026 | 10.11 | 10.21 | 10.04 | 10.12 | +0.30% | 740,382 |
| Aug 13, 2026 | 10.18 | 10.23 | 10.09 | 10.09 | -0.69% | 954,796 |
| Aug 12, 2026 | 10.25 | 10.30 | 10.11 | 10.16 | -0.68% | 980,176 |
| Aug 11, 2026 | 9.94 | 10.36 | 9.93 | 10.23 | +4.49% | 1,440,295 |
| Aug 10, 2026 | 9.81 | 9.82 | 9.58 | 9.79 | -0.31% | 699,985 |
| Aug 7, 2026 | 9.54 | 9.91 | 9.54 | 9.82 | +3.15% | 781,545 |
| Aug 6, 2026 | 9.47 | 9.59 | 9.39 | 9.52 | +0.85% | 601,168 |
| Aug 5, 2026 | 9.57 | 9.57 | 9.34 | 9.44 | -0.74% | 647,597 |
| Aug 4, 2026 | 9.44 | 9.59 | 9.36 | 9.51 | +0.74% | 874,882 |
| Aug 3, 2026 | 9.13 | 9.46 | 8.37 | 9.44 | +4.08% | 1,456,388 |
| Jul 31, 2026 | 9.07 | 9.29 | 8.85 | 9.07 | +1.45% | 1,541,782 |
| Jul 30, 2026 | 9.12 | 9.39 | 8.85 | 8.94 | +3.35% | 1,801,119 |
| Jul 29, 2026 | 8.71 | 8.77 | 8.63 | 8.65 | -0.69% | 695,540 |
| Jul 28, 2026 | 8.74 | 8.83 | 8.61 | 8.71 | +0.00% | 844,327 |
| Jul 27, 2026 | 8.70 | 8.83 | 8.70 | 8.71 | +0.69% | 575,574 |
| Jul 24, 2026 | 8.67 | 8.76 | 8.61 | 8.65 | +0.70% | 535,179 |
| Jul 23, 2026 | 8.66 | 8.71 | 8.53 | 8.59 | -2.28% | 1,052,892 |
| Jul 22, 2026 | 8.87 | 8.88 | 8.73 | 8.79 | -0.68% | 658,072 |
| Jul 21, 2026 | 8.90 | 8.94 | 8.81 | 8.85 | +0.23% | 708,582 |
| Jul 20, 2026 | 9.00 | 9.02 | 8.78 | 8.83 | -1.67% | 668,257 |
| Jul 17, 2026 | 9.14 | 9.27 | 8.90 | 8.98 | -2.60% | 849,511 |
| Jul 16, 2026 | 9.24 | 9.34 | 9.20 | 9.22 | -0.32% | 892,185 |
| Jul 15, 2026 | 9.22 | 9.31 | 9.16 | 9.25 | +1.09% | 801,975 |
| Jul 14, 2026 | 9.15 | 9.26 | 9.11 | 9.15 | +0.99% | 699,923 |
| Jul 13, 2026 | 9.20 | 9.21 | 8.96 | 9.06 | -1.41% | 660,282 |
| Jul 10, 2026 | 9.20 | 9.23 | 9.12 | 9.19 | +0.11% | 607,602 |
| Jul 9, 2026 | 8.97 | 9.33 | 8.97 | 9.18 | +2.23% | 695,508 |
| Jul 8, 2026 | 9.08 | 9.13 | 8.97 | 8.98 | -1.54% | 946,066 |
| Jul 7, 2026 | 9.20 | 9.25 | 9.07 | 9.12 | -0.55% | 732,238 |
| Jul 6, 2026 | 9.15 | 9.24 | 9.05 | 9.17 | +0.33% | 790,162 |
| Jul 2, 2026 | 9.41 | 9.41 | 9.09 | 9.14 | -1.51% | 598,124 |
| Jul 1, 2026 | 9.35 | 9.45 | 9.28 | 9.28 | -1.07% | 993,894 |
| Jun 30, 2026 | 9.40 | 9.59 | 9.38 | 9.38 | -0.64% | 880,448 |
| Jun 29, 2026 | 9.50 | 9.51 | 9.28 | 9.44 | -0.74% | 918,112 |
| Jun 26, 2026 | 9.28 | 9.55 | 9.22 | 9.51 | +1.93% | 2,316,656 |
| Jun 25, 2026 | 9.31 | 9.41 | 9.26 | 9.33 | +0.11% | 942,573 |
| Jun 24, 2026 | 9.07 | 9.33 | 9.05 | 9.32 | +2.76% | 1,079,771 |
| Jun 23, 2026 | 8.61 | 9.08 | 8.60 | 9.07 | +1.45% | 1,132,794 |
| Jun 22, 2026 | 9.13 | 9.22 | 8.92 | 8.94 | -2.08% | 1,632,313 |
| Jun 18, 2026 | 9.16 | 9.26 | 9.08 | 9.13 | +1.11% | 1,927,927 |
| Jun 17, 2026 | 9.33 | 9.33 | 8.95 | 9.03 | -3.53% | 1,006,126 |
| Jun 16, 2026 | 9.32 | 9.41 | 9.32 | 9.36 | +0.86% | 745,106 |
| Jun 15, 2026 | 9.43 | 9.52 | 9.23 | 9.28 | -0.32% | 962,267 |
| Jun 12, 2026 | 9.46 | 9.48 | 9.24 | 9.31 | +2.20% | 985,946 |
| Jun 11, 2026 | 9.07 | 9.21 | 9.01 | 9.11 | +1.33% | 752,452 |
| Jun 10, 2026 | 9.04 | 9.17 | 8.99 | 8.99 | -0.66% | 395,905 |
| Jun 9, 2026 | 9.05 | 9.15 | 9.01 | 9.05 | +1.57% | 542,018 |
| Jun 8, 2026 | 9.03 | 9.10 | 8.91 | 8.91 | -0.78% | 419,791 |
| Jun 5, 2026 | 9.05 | 9.12 | 8.93 | 8.98 | -1.32% | 423,795 |
| Jun 4, 2026 | 8.87 | 9.11 | 8.86 | 9.10 | +3.53% | 523,061 |
| Jun 3, 2026 | 9.00 | 9.05 | 8.78 | 8.79 | -2.87% | 643,882 |
| Jun 2, 2026 | 9.00 | 9.13 | 8.99 | 9.05 | +0.44% | 568,067 |
| Jun 1, 2026 | 9.13 | 9.22 | 8.95 | 9.01 | -2.07% | 952,843 |
| May 29, 2026 | 9.19 | 9.24 | 9.13 | 9.20 | +0.11% | 432,796 |
| May 28, 2026 | 9.15 | 9.21 | 9.10 | 9.19 | +0.22% | 531,248 |
| May 27, 2026 | 9.19 | 9.28 | 9.15 | 9.17 | +0.44% | 483,074 |
| May 26, 2026 | 9.00 | 9.13 | 8.92 | 9.13 | +2.58% | 492,066 |
| May 22, 2026 | 8.93 | 8.96 | 8.83 | 8.90 | +0.23% | 438,759 |
| May 21, 2026 | 8.82 | 8.94 | 8.76 | 8.88 | -0.11% | 515,182 |
| May 20, 2026 | 8.71 | 8.93 | 8.70 | 8.89 | +1.95% | 560,754 |
| May 19, 2026 | 8.75 | 8.82 | 8.62 | 8.72 | -0.80% | 545,300 |
| May 18, 2026 | 8.79 | 8.89 | 8.73 | 8.79 | +0.80% | 740,459 |
| May 15, 2026 | 8.83 | 8.91 | 8.67 | 8.72 | -2.24% | 696,991 |
| May 14, 2026 | 8.97 | 9.13 | 8.91 | 8.92 | -0.22% | 771,773 |
| May 13, 2026 | 8.90 | 9.00 | 8.81 | 8.94 | +0.79% | 1,223,396 |
| May 12, 2026 | 8.64 | 9.03 | 8.52 | 8.87 | +2.42% | 1,780,500 |
| May 11, 2026 | 8.80 | 8.84 | 8.61 | 8.66 | -1.93% | 550,688 |
| May 8, 2026 | 8.72 | 8.84 | 8.68 | 8.83 | +1.26% | 461,524 |
| May 7, 2026 | 8.85 | 8.89 | 8.68 | 8.72 | -1.25% | 706,239 |
| May 6, 2026 | 8.61 | 8.85 | 8.54 | 8.83 | +2.56% | 664,280 |
| May 5, 2026 | 8.70 | 8.73 | 8.55 | 8.61 | -1.03% | 662,288 |
| May 4, 2026 | 8.80 | 8.82 | 8.60 | 8.70 | -2.14% | 907,542 |
| May 1, 2026 | 9.01 | 9.05 | 8.71 | 8.89 | -1.00% | 1,667,651 |
| Apr 30, 2026 | 8.19 | 9.32 | 8.02 | 8.98 | +15.87% | 3,510,828 |
| Apr 29, 2026 | 8.11 | 8.11 | 7.74 | 7.75 | -4.67% | 1,007,471 |
| Apr 28, 2026 | 8.07 | 8.15 | 8.04 | 8.13 | +0.87% | 834,698 |
| Apr 27, 2026 | 7.93 | 8.10 | 7.93 | 8.06 | +1.38% | 962,173 |
| Apr 24, 2026 | 7.83 | 7.96 | 7.79 | 7.95 | +1.53% | 527,809 |
| Apr 23, 2026 | 7.88 | 7.89 | 7.81 | 7.83 | -1.14% | 436,750 |
| Apr 22, 2026 | 7.87 | 8.00 | 7.80 | 7.92 | +1.15% | 551,517 |
| Apr 21, 2026 | 7.95 | 8.06 | 7.79 | 7.83 | -1.51% | 919,881 |
| Apr 20, 2026 | 7.82 | 7.96 | 7.74 | 7.95 | +0.89% | 685,997 |
| Apr 17, 2026 | 7.72 | 7.94 | 7.69 | 7.88 | +3.41% | 530,568 |
| Apr 16, 2026 | 7.75 | 7.75 | 7.62 | 7.62 | -1.80% | 625,433 |
| Apr 15, 2026 | 7.72 | 7.78 | 7.67 | 7.76 | +0.52% | 377,557 |
| Apr 14, 2026 | 7.66 | 7.75 | 7.65 | 7.72 | +0.92% | 508,167 |
| Apr 13, 2026 | 7.50 | 7.65 | 7.48 | 7.65 | +0.79% | 784,440 |
| Apr 10, 2026 | 7.72 | 7.74 | 7.53 | 7.59 | -1.30% | 524,551 |
| Apr 9, 2026 | 7.60 | 7.80 | 7.60 | 7.69 | +0.92% | 689,905 |
| Apr 8, 2026 | 7.76 | 7.77 | 7.55 | 7.62 | +2.56% | 670,708 |
| Apr 7, 2026 | 7.41 | 7.50 | 7.38 | 7.43 | -0.13% | 628,395 |
| Apr 6, 2026 | 7.37 | 7.50 | 7.34 | 7.44 | +0.68% | 427,132 |
| Apr 2, 2026 | 7.23 | 7.39 | 7.20 | 7.39 | +0.54% | 548,838 |
| Apr 1, 2026 | 7.38 | 7.42 | 7.32 | 7.35 | -0.14% | 494,200 |
| Mar 31, 2026 | 7.27 | 7.39 | 7.17 | 7.36 | +2.65% | 740,893 |
| Mar 30, 2026 | 7.10 | 7.33 | 7.04 | 7.17 | -0.97% | 747,086 |
| Mar 27, 2026 | 7.38 | 7.38 | 7.21 | 7.24 | -2.16% | 666,444 |
| Mar 26, 2026 | 7.49 | 7.53 | 7.38 | 7.40 | -1.73% | 517,421 |
| Mar 25, 2026 | 7.45 | 7.59 | 7.40 | 7.53 | +1.89% | 540,242 |
| Mar 24, 2026 | 7.40 | 7.47 | 7.32 | 7.39 | -1.20% | 1,072,913 |
| Mar 23, 2026 | 7.50 | 7.64 | 7.41 | 7.48 | +1.77% | 1,055,128 |
| Mar 20, 2026 | 7.87 | 7.91 | 7.31 | 7.35 | -6.96% | 3,058,355 |
| Mar 19, 2026 | 7.82 | 7.97 | 7.80 | 7.90 | +0.13% | 673,018 |
| Mar 18, 2026 | 7.96 | 8.03 | 7.87 | 7.89 | -1.13% | 676,685 |
| Mar 17, 2026 | 7.92 | 8.04 | 7.92 | 7.98 | +1.53% | 439,679 |
| Mar 16, 2026 | 7.96 | 8.03 | 7.85 | 7.86 | -0.13% | 535,515 |
| Mar 13, 2026 | 7.91 | 8.05 | 7.86 | 7.87 | -0.51% | 577,166 |
| Mar 12, 2026 | 7.91 | 8.06 | 7.87 | 7.91 | -1.49% | 597,060 |
| Mar 11, 2026 | 8.11 | 8.17 | 7.93 | 8.03 | -1.59% | 457,889 |
| Mar 10, 2026 | 8.02 | 8.32 | 8.02 | 8.16 | +1.24% | 636,572 |
| Mar 9, 2026 | 7.90 | 8.07 | 7.68 | 8.06 | +0.88% | 854,084 |
| Mar 6, 2026 | 8.10 | 8.10 | 7.93 | 7.99 | -2.44% | 566,632 |
| Mar 5, 2026 | 8.24 | 8.35 | 8.14 | 8.19 | -0.97% | 612,305 |
| Mar 4, 2026 | 8.29 | 8.39 | 8.21 | 8.27 | +0.12% | 610,179 |
| Mar 3, 2026 | 8.14 | 8.37 | 8.10 | 8.26 | -0.84% | 542,707 |
| Mar 2, 2026 | 8.09 | 8.39 | 7.98 | 8.33 | +1.09% | 476,976 |
| Feb 27, 2026 | 8.20 | 8.38 | 8.20 | 8.24 | -0.60% | 698,063 |
| Feb 26, 2026 | 8.14 | 8.36 | 8.02 | 8.29 | +1.72% | 715,383 |
| Feb 25, 2026 | 8.04 | 8.17 | 8.01 | 8.15 | +1.62% | 804,113 |
| Feb 24, 2026 | 7.92 | 8.08 | 7.77 | 8.02 | +1.26% | 974,171 |
| Feb 23, 2026 | 8.10 | 8.20 | 7.88 | 7.92 | -2.70% | 1,017,560 |
| Feb 20, 2026 | 8.28 | 8.32 | 8.07 | 8.14 | -1.81% | 779,732 |
| Feb 19, 2026 | 8.33 | 8.55 | 8.17 | 8.29 | +3.11% | 937,008 |
| Feb 18, 2026 | 8.05 | 8.15 | 7.98 | 8.04 | -0.86% | 543,813 |
| Feb 17, 2026 | 8.21 | 8.24 | 7.96 | 8.11 | -0.61% | 567,756 |
| Feb 13, 2026 | 8.08 | 8.20 | 7.91 | 8.16 | +1.24% | 441,557 |
| Feb 12, 2026 | 8.08 | 8.21 | 8.03 | 8.06 | +1.00% | 472,860 |
| Feb 11, 2026 | 7.96 | 8.07 | 7.92 | 7.98 | +0.38% | 482,347 |
| Feb 10, 2026 | 7.93 | 7.95 | 7.81 | 7.95 | +1.02% | 434,421 |
| Feb 9, 2026 | 7.99 | 8.04 | 7.67 | 7.87 | -2.24% | 542,636 |
| Feb 6, 2026 | 7.98 | 8.09 | 7.92 | 8.05 | +1.39% | 627,587 |
| Feb 5, 2026 | 8.01 | 8.13 | 7.93 | 7.94 | -1.37% | 509,928 |
| Feb 4, 2026 | 8.00 | 8.05 | 7.87 | 8.05 | +0.63% | 558,976 |
| Feb 3, 2026 | 8.00 | 8.06 | 7.81 | 8.00 | +0.50% | 603,264 |
| Feb 2, 2026 | 8.00 | 8.05 | 7.86 | 7.96 | -0.50% | 555,507 |
| Jan 30, 2026 | 8.40 | 8.41 | 7.91 | 8.00 | -4.99% | 1,070,737 |
| Jan 29, 2026 | 8.45 | 8.50 | 8.28 | 8.42 | -0.24% | 604,387 |
| Jan 28, 2026 | 8.40 | 8.70 | 8.38 | 8.44 | +0.36% | 1,087,419 |
| Jan 27, 2026 | 8.23 | 8.49 | 8.23 | 8.41 | +2.31% | 455,165 |
| Jan 26, 2026 | 8.29 | 8.29 | 8.12 | 8.22 | -0.84% | 444,847 |
| Jan 23, 2026 | 8.35 | 8.39 | 8.24 | 8.29 | -0.48% | 423,152 |
| Jan 22, 2026 | 8.47 | 8.55 | 8.32 | 8.33 | -1.42% | 485,873 |
| Jan 21, 2026 | 8.34 | 8.46 | 8.23 | 8.45 | +1.56% | 555,315 |
| Jan 20, 2026 | 8.50 | 8.57 | 8.27 | 8.32 | -4.70% | 908,413 |
| Jan 16, 2026 | 8.43 | 8.76 | 8.43 | 8.73 | +3.31% | 885,485 |
| Jan 15, 2026 | 8.16 | 8.47 | 8.06 | 8.45 | +3.81% | 671,605 |
| Jan 14, 2026 | 7.88 | 8.18 | 7.82 | 8.14 | +3.56% | 866,077 |
| Jan 13, 2026 | 7.88 | 7.97 | 7.75 | 7.86 | +0.26% | 654,848 |
| Jan 12, 2026 | 7.76 | 7.86 | 7.66 | 7.84 | +1.03% | 550,221 |
| Jan 9, 2026 | 7.65 | 7.84 | 7.63 | 7.76 | +1.84% | 640,868 |
| Jan 8, 2026 | 7.43 | 7.74 | 7.42 | 7.62 | +2.01% | 644,990 |
| Jan 7, 2026 | 7.40 | 7.50 | 7.35 | 7.47 | +1.22% | 701,736 |
| Jan 6, 2026 | 7.35 | 7.55 | 7.33 | 7.38 | +0.27% | 728,569 |
| Jan 5, 2026 | 7.43 | 7.45 | 7.24 | 7.36 | -1.08% | 585,216 |
| Jan 2, 2026 | 7.35 | 7.54 | 7.27 | 7.44 | +1.92% | 674,553 |
| Dec 31, 2025 | 7.28 | 7.37 | 7.27 | 7.30 | +0.41% | 976,684 |
| Dec 30, 2025 | 7.27 | 7.35 | 7.24 | 7.27 | -0.41% | 486,015 |
| Dec 29, 2025 | 7.28 | 7.30 | 7.21 | 7.30 | +0.14% | 513,043 |
| Dec 26, 2025 | 7.30 | 7.34 | 7.22 | 7.29 | +0.00% | 463,446 |
| Dec 24, 2025 | 7.18 | 7.33 | 7.17 | 7.29 | +1.67% | 394,756 |
| Dec 23, 2025 | 7.19 | 7.23 | 7.13 | 7.17 | -0.28% | 499,041 |
| Dec 22, 2025 | 7.24 | 7.25 | 7.15 | 7.19 | -3.75% | 595,225 |
| Dec 19, 2025 | 7.50 | 7.50 | 7.38 | 7.47 | -0.27% | 3,893,509 |
| Dec 18, 2025 | 7.48 | 7.54 | 7.46 | 7.49 | +0.40% | 679,033 |
| Dec 17, 2025 | 7.30 | 7.52 | 7.30 | 7.46 | +2.19% | 750,600 |
| Dec 16, 2025 | 7.36 | 7.39 | 7.30 | 7.30 | -0.95% | 613,018 |
| Dec 15, 2025 | 7.24 | 7.40 | 7.23 | 7.37 | +2.50% | 905,426 |
| Dec 12, 2025 | 7.15 | 7.28 | 7.15 | 7.19 | +0.98% | 575,706 |
| Dec 11, 2025 | 7.22 | 7.24 | 7.10 | 7.12 | -1.11% | 643,676 |
| Dec 10, 2025 | 7.05 | 7.22 | 7.05 | 7.20 | +1.98% | 606,645 |
| Dec 9, 2025 | 7.13 | 7.17 | 7.01 | 7.06 | -0.70% | 599,205 |
| Dec 8, 2025 | 7.47 | 7.48 | 7.07 | 7.11 | -4.69% | 658,396 |
| Dec 5, 2025 | 7.46 | 7.55 | 7.45 | 7.46 | -0.13% | 512,511 |
| Dec 4, 2025 | 7.59 | 7.61 | 7.42 | 7.47 | -1.84% | 618,943 |
| Dec 3, 2025 | 7.56 | 7.64 | 7.54 | 7.61 | +1.06% | 542,359 |
| Dec 2, 2025 | 7.62 | 7.63 | 7.53 | 7.53 | -0.92% | 476,625 |
| Dec 1, 2025 | 7.55 | 7.61 | 7.49 | 7.60 | -0.26% | 677,108 |
| Nov 28, 2025 | 7.60 | 7.67 | 7.56 | 7.62 | -0.52% | 385,832 |
| Nov 26, 2025 | 7.50 | 7.75 | 7.49 | 7.66 | +1.46% | 1,258,233 |
| Nov 25, 2025 | 7.20 | 7.58 | 7.20 | 7.55 | +4.72% | 1,248,444 |
| Nov 24, 2025 | 7.16 | 7.23 | 7.13 | 7.21 | +0.70% | 407,623 |
| Nov 21, 2025 | 6.93 | 7.22 | 6.93 | 7.16 | +3.02% | 655,182 |
| Nov 20, 2025 | 6.97 | 7.03 | 6.91 | 6.95 | +0.58% | 472,396 |
| Nov 19, 2025 | 6.99 | 7.00 | 6.88 | 6.91 | -0.86% | 828,699 |
| Nov 18, 2025 | 7.00 | 7.01 | 6.92 | 6.97 | -0.85% | 366,518 |
| Nov 17, 2025 | 7.12 | 7.13 | 7.02 | 7.03 | -1.68% | 412,075 |
Daily open, high, low, close and volume for Adamas Trust, Inc. Common Stock (ADAM). Showing 248 trading days. Unadjusted prices.