Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.467.557.457.467.46-0.13%513,171
Dec 4, 20257.597.617.427.477.47-1.84%620,103
Dec 3, 20257.567.647.557.617.611.06%542,221
Dec 2, 20257.627.637.537.537.53-0.92%477,107
Dec 1, 20257.557.617.497.607.60-0.26%677,937
Nov 28, 20257.607.687.567.627.62-0.52%384,920
Nov 26, 20257.507.757.497.667.661.46%1,259,730
Nov 25, 20257.207.587.207.557.554.72%1,248,804
Nov 24, 20257.167.237.137.217.210.70%406,974
Nov 21, 20256.937.226.937.167.163.02%655,674
Nov 20, 20256.977.036.916.956.950.58%472,370
Nov 19, 20256.997.006.886.916.91-0.86%830,386
Nov 18, 20257.007.026.926.976.97-0.85%366,969
Nov 17, 20257.127.137.027.037.03-1.68%412,775
Nov 14, 20257.047.156.967.157.151.13%441,957
Nov 13, 20257.097.106.997.077.07-0.28%370,543
Nov 12, 20257.187.187.047.097.09-1.39%439,995
Nov 11, 20257.037.197.007.197.192.28%616,850
Nov 10, 20257.007.056.997.037.030.43%353,299
Nov 7, 20256.897.006.837.007.001.60%484,759
Nov 6, 20256.886.956.826.896.89-0.14%465,761
Nov 5, 20256.826.906.816.906.901.47%447,710
Nov 4, 20256.646.816.646.806.801.49%551,475
Nov 3, 20256.706.706.556.706.700.45%715,910
Oct 31, 20256.606.736.566.676.671.37%981,660
Oct 30, 20256.886.896.456.586.58-4.64%1,876,044
Oct 29, 20256.827.006.746.906.900.73%865,174
Oct 28, 20256.916.936.846.856.85-1.15%295,567
Oct 27, 20256.946.986.896.936.93-0.14%484,084
Oct 24, 20256.967.076.946.946.940.43%310,050
Oct 23, 20257.017.016.896.916.91-1.14%314,793
Oct 22, 20256.897.006.896.996.991.60%397,145
Oct 21, 20256.936.936.826.886.88-0.72%395,718
Oct 20, 20256.916.946.816.936.930.73%281,310
Oct 17, 20256.776.886.776.886.881.47%560,073
Oct 16, 20257.027.026.786.786.78-3.42%547,397
Oct 15, 20257.027.087.007.027.020.29%342,922
Oct 14, 20256.937.016.867.007.000.86%558,529
Oct 13, 20256.816.956.766.946.942.06%484,858
Oct 10, 20256.846.926.766.806.80-0.44%532,186
Oct 9, 20256.856.926.816.836.83-1.01%449,136
Oct 8, 20256.826.906.806.906.901.62%352,209
Oct 7, 20256.776.866.776.796.79-0.15%689,123
Oct 6, 20257.007.016.786.806.80-2.58%571,184
Oct 3, 20256.947.116.946.986.980.87%546,828
Oct 2, 20256.946.986.846.926.92-0.72%429,274
Oct 1, 20256.977.016.876.976.97-712,121
Sep 30, 20256.836.986.766.976.971.75%677,833
Sep 29, 20257.067.076.836.856.85-2.42%587,994
Sep 26, 20257.067.106.977.027.02-0.71%726,288
Sep 25, 20256.997.076.947.077.07-3.15%570,641
Sep 24, 20257.267.377.237.307.07-0.14%1,407,218
Sep 23, 20257.257.357.237.317.080.97%739,407
Sep 22, 20257.387.427.247.247.01-2.03%690,307
Sep 19, 20257.427.527.347.397.16-0.14%2,807,566
Sep 18, 20257.267.457.237.407.171.09%741,632
Sep 17, 20257.247.477.247.327.091.10%718,850
Sep 16, 20257.377.397.237.247.01-1.90%770,766
Sep 15, 20257.327.387.217.387.153.51%774,718
Sep 12, 20257.207.237.137.136.91-1.52%571,175
Sep 11, 20257.257.367.177.247.010.14%883,409
Sep 10, 20257.297.347.207.237.00-0.82%517,736
Sep 9, 20257.297.387.287.297.06-0.14%448,168
Sep 8, 20257.417.427.297.307.07-1.48%512,686
Sep 5, 20257.407.497.357.417.180.54%519,349
Sep 4, 20257.367.377.257.377.140.14%472,856
Sep 3, 20256.927.366.927.367.133.52%364,125
Sep 2, 20257.117.176.997.116.89-1.52%874,036
Aug 29, 20257.087.237.077.226.992.27%433,699
Aug 28, 20257.127.127.057.066.84-0.56%375,657
Aug 27, 20257.137.207.067.106.88-0.84%480,328
Aug 26, 20257.087.167.087.166.930.85%353,633
Aug 25, 20257.127.157.027.106.88-0.56%557,317
Aug 22, 20256.967.216.927.146.923.48%861,219
Aug 21, 20256.997.056.906.906.68-1.99%602,198
Aug 20, 20256.937.116.927.046.821.73%757,190
Aug 19, 20256.847.006.836.926.701.47%477,143
Aug 18, 20256.866.906.806.826.61-0.29%304,918
Aug 15, 20256.846.916.826.846.620.15%382,367
Aug 14, 20256.836.886.786.836.61-1.30%659,027
Aug 13, 20256.846.956.836.926.701.91%726,459
Aug 12, 20256.666.836.666.796.582.88%609,463
Aug 11, 20256.676.726.576.606.39-0.60%547,890
Aug 8, 20256.646.726.616.646.43-538,454
Aug 7, 20256.616.676.586.646.431.07%479,226
Aug 6, 20256.676.676.496.576.36-1.65%726,661
Aug 5, 20256.726.766.606.686.47-0.60%635,467
Aug 4, 20256.626.796.606.726.512.13%880,200
Aug 1, 20256.326.606.256.586.373.95%1,662,514
Jul 31, 20256.646.656.166.336.13-6.08%1,887,237
Jul 30, 20256.866.946.726.746.53-1.17%819,994
Jul 29, 20256.816.896.786.826.610.29%646,122
Jul 28, 20257.057.076.796.806.59-3.00%581,645
Jul 25, 20256.997.026.887.016.790.43%626,661
Jul 24, 20256.957.056.956.986.76-483,450
Jul 23, 20256.957.026.916.986.760.87%839,854
Jul 22, 20256.756.946.736.926.702.82%743,721
Jul 21, 20256.736.796.706.736.520.75%543,521
Jul 18, 20256.756.756.606.686.47-0.15%649,377
Jul 17, 20256.746.836.696.696.48-1.33%515,949