Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
8.04
+0.05 (0.63%)
Mar 9, 2026, 3:33 PM EDT - Market open
Adamas Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.90 | 7.94 | 7.69 | 7.88 | - | -1.38% | 585,260 |
| Mar 6, 2026 | 8.10 | 8.10 | 7.93 | 7.99 | 7.99 | -2.44% | 565,664 |
| Mar 5, 2026 | 8.24 | 8.35 | 8.15 | 8.19 | 8.19 | -0.97% | 612,292 |
| Mar 4, 2026 | 8.29 | 8.40 | 8.21 | 8.27 | 8.27 | 0.12% | 609,832 |
| Mar 3, 2026 | 8.14 | 8.37 | 8.10 | 8.26 | 8.26 | -0.84% | 542,504 |
| Mar 2, 2026 | 8.09 | 8.40 | 7.98 | 8.33 | 8.33 | 1.09% | 476,955 |
| Feb 27, 2026 | 8.20 | 8.38 | 8.20 | 8.24 | 8.24 | -0.60% | 698,062 |
| Feb 26, 2026 | 8.14 | 8.36 | 8.02 | 8.29 | 8.29 | 1.72% | 715,383 |
| Feb 25, 2026 | 8.04 | 8.17 | 8.01 | 8.15 | 8.15 | 1.62% | 804,112 |
| Feb 24, 2026 | 7.92 | 8.08 | 7.77 | 8.02 | 8.02 | 1.26% | 974,170 |
| Feb 23, 2026 | 8.10 | 8.20 | 7.88 | 7.92 | 7.92 | -2.70% | 1,017,560 |
| Feb 20, 2026 | 8.28 | 8.32 | 8.07 | 8.14 | 8.14 | -1.81% | 779,732 |
| Feb 19, 2026 | 8.33 | 8.56 | 8.17 | 8.29 | 8.29 | 3.11% | 937,008 |
| Feb 18, 2026 | 8.05 | 8.15 | 7.98 | 8.04 | 8.04 | -0.86% | 543,813 |
| Feb 17, 2026 | 8.21 | 8.24 | 7.96 | 8.11 | 8.11 | -0.61% | 567,756 |
| Feb 13, 2026 | 8.08 | 8.20 | 7.91 | 8.16 | 8.16 | 1.24% | 441,557 |
| Feb 12, 2026 | 8.08 | 8.21 | 8.03 | 8.06 | 8.06 | 1.00% | 472,860 |
| Feb 11, 2026 | 7.96 | 8.07 | 7.92 | 7.98 | 7.98 | 0.38% | 482,347 |
| Feb 10, 2026 | 7.93 | 7.95 | 7.81 | 7.95 | 7.95 | 1.02% | 434,421 |
| Feb 9, 2026 | 7.99 | 8.04 | 7.67 | 7.87 | 7.87 | -2.24% | 542,636 |
| Feb 6, 2026 | 7.98 | 8.09 | 7.93 | 8.05 | 8.05 | 1.39% | 627,587 |
| Feb 5, 2026 | 8.01 | 8.13 | 7.93 | 7.94 | 7.94 | -1.37% | 509,928 |
| Feb 4, 2026 | 8.00 | 8.05 | 7.87 | 8.05 | 8.05 | 0.63% | 558,976 |
| Feb 3, 2026 | 8.00 | 8.07 | 7.81 | 8.00 | 8.00 | 0.50% | 603,264 |
| Feb 2, 2026 | 8.00 | 8.05 | 7.86 | 7.96 | 7.96 | -0.50% | 555,507 |
| Jan 30, 2026 | 8.40 | 8.41 | 7.91 | 8.00 | 8.00 | -4.99% | 1,070,737 |
| Jan 29, 2026 | 8.45 | 8.50 | 8.28 | 8.42 | 8.42 | -0.24% | 604,387 |
| Jan 28, 2026 | 8.40 | 8.70 | 8.38 | 8.44 | 8.44 | 0.36% | 1,087,419 |
| Jan 27, 2026 | 8.23 | 8.49 | 8.23 | 8.41 | 8.41 | 2.31% | 455,165 |
| Jan 26, 2026 | 8.29 | 8.29 | 8.12 | 8.22 | 8.22 | -0.84% | 444,847 |
| Jan 23, 2026 | 8.35 | 8.40 | 8.25 | 8.29 | 8.29 | -0.48% | 423,152 |
| Jan 22, 2026 | 8.47 | 8.55 | 8.32 | 8.33 | 8.33 | -1.42% | 485,873 |
| Jan 21, 2026 | 8.34 | 8.46 | 8.23 | 8.45 | 8.45 | 1.56% | 555,315 |
| Jan 20, 2026 | 8.50 | 8.58 | 8.27 | 8.32 | 8.32 | -4.70% | 908,413 |
| Jan 16, 2026 | 8.43 | 8.76 | 8.43 | 8.73 | 8.73 | 3.31% | 885,485 |
| Jan 15, 2026 | 8.16 | 8.47 | 8.06 | 8.45 | 8.45 | 3.81% | 671,605 |
| Jan 14, 2026 | 7.88 | 8.18 | 7.82 | 8.14 | 8.14 | 3.56% | 866,077 |
| Jan 13, 2026 | 7.88 | 7.97 | 7.75 | 7.86 | 7.86 | 0.26% | 654,848 |
| Jan 12, 2026 | 7.76 | 7.86 | 7.66 | 7.84 | 7.84 | 1.03% | 550,221 |
| Jan 9, 2026 | 7.65 | 7.84 | 7.63 | 7.76 | 7.76 | 1.84% | 640,868 |
| Jan 8, 2026 | 7.43 | 7.74 | 7.43 | 7.62 | 7.62 | 2.01% | 644,990 |
| Jan 7, 2026 | 7.40 | 7.50 | 7.35 | 7.47 | 7.47 | 1.22% | 701,736 |
| Jan 6, 2026 | 7.35 | 7.56 | 7.33 | 7.38 | 7.38 | 0.27% | 728,569 |
| Jan 5, 2026 | 7.43 | 7.45 | 7.24 | 7.36 | 7.36 | -1.08% | 585,216 |
| Jan 2, 2026 | 7.35 | 7.54 | 7.27 | 7.44 | 7.44 | 1.92% | 674,553 |
| Dec 31, 2025 | 7.28 | 7.37 | 7.27 | 7.30 | 7.30 | 0.41% | 976,684 |
| Dec 30, 2025 | 7.27 | 7.35 | 7.24 | 7.27 | 7.27 | -0.41% | 486,015 |
| Dec 29, 2025 | 7.28 | 7.30 | 7.21 | 7.30 | 7.30 | 0.14% | 513,043 |
| Dec 26, 2025 | 7.30 | 7.35 | 7.23 | 7.29 | 7.29 | - | 463,446 |
| Dec 24, 2025 | 7.18 | 7.33 | 7.17 | 7.29 | 7.29 | 1.67% | 395,217 |
| Dec 23, 2025 | 7.19 | 7.23 | 7.13 | 7.17 | 7.17 | -0.28% | 499,359 |
| Dec 22, 2025 | 7.24 | 7.25 | 7.15 | 7.19 | 7.19 | -3.75% | 595,525 |
| Dec 19, 2025 | 7.50 | 7.50 | 7.38 | 7.47 | 7.24 | -0.27% | 3,894,708 |
| Dec 18, 2025 | 7.48 | 7.55 | 7.46 | 7.49 | 7.26 | 0.40% | 679,033 |
| Dec 17, 2025 | 7.30 | 7.52 | 7.30 | 7.46 | 7.23 | 2.19% | 751,553 |
| Dec 16, 2025 | 7.36 | 7.39 | 7.30 | 7.30 | 7.08 | -0.95% | 613,826 |
| Dec 15, 2025 | 7.24 | 7.40 | 7.23 | 7.37 | 7.14 | 2.50% | 905,426 |
| Dec 12, 2025 | 7.15 | 7.28 | 7.15 | 7.19 | 6.97 | 0.98% | 575,706 |
| Dec 11, 2025 | 7.22 | 7.24 | 7.10 | 7.12 | 6.90 | -1.11% | 643,676 |
| Dec 10, 2025 | 7.05 | 7.23 | 7.05 | 7.20 | 6.98 | 1.98% | 606,645 |
| Dec 9, 2025 | 7.13 | 7.18 | 7.02 | 7.06 | 6.84 | -0.70% | 600,827 |
| Dec 8, 2025 | 7.47 | 7.48 | 7.07 | 7.11 | 6.89 | -4.69% | 659,094 |
| Dec 5, 2025 | 7.46 | 7.55 | 7.45 | 7.46 | 7.23 | -0.13% | 513,611 |
| Dec 4, 2025 | 7.59 | 7.61 | 7.42 | 7.47 | 7.24 | -1.84% | 620,197 |
| Dec 3, 2025 | 7.56 | 7.64 | 7.55 | 7.61 | 7.38 | 1.06% | 542,359 |
| Dec 2, 2025 | 7.62 | 7.63 | 7.53 | 7.53 | 7.30 | -0.92% | 477,107 |
| Dec 1, 2025 | 7.55 | 7.61 | 7.49 | 7.60 | 7.37 | -0.26% | 678,008 |
| Nov 28, 2025 | 7.60 | 7.68 | 7.56 | 7.62 | 7.39 | -0.52% | 386,032 |
| Nov 26, 2025 | 7.50 | 7.75 | 7.49 | 7.66 | 7.42 | 1.46% | 1,260,115 |
| Nov 25, 2025 | 7.20 | 7.58 | 7.20 | 7.55 | 7.32 | 4.72% | 1,249,752 |
| Nov 24, 2025 | 7.16 | 7.23 | 7.13 | 7.21 | 6.99 | 0.70% | 407,623 |
| Nov 21, 2025 | 6.93 | 7.22 | 6.93 | 7.16 | 6.94 | 3.02% | 655,682 |
| Nov 20, 2025 | 6.97 | 7.03 | 6.91 | 6.95 | 6.74 | 0.58% | 472,596 |
| Nov 19, 2025 | 6.99 | 7.00 | 6.88 | 6.91 | 6.70 | -0.86% | 830,386 |
| Nov 18, 2025 | 7.00 | 7.02 | 6.92 | 6.97 | 6.76 | -0.85% | 366,969 |
| Nov 17, 2025 | 7.12 | 7.13 | 7.02 | 7.03 | 6.81 | -1.68% | 412,775 |
| Nov 14, 2025 | 7.04 | 7.15 | 6.96 | 7.15 | 6.93 | 1.13% | 441,957 |
| Nov 13, 2025 | 7.09 | 7.10 | 6.99 | 7.07 | 6.85 | -0.28% | 370,543 |
| Nov 12, 2025 | 7.18 | 7.18 | 7.04 | 7.09 | 6.87 | -1.39% | 439,995 |
| Nov 11, 2025 | 7.03 | 7.19 | 7.00 | 7.19 | 6.97 | 2.28% | 616,850 |
| Nov 10, 2025 | 7.00 | 7.05 | 6.99 | 7.03 | 6.81 | 0.43% | 353,299 |
| Nov 7, 2025 | 6.89 | 7.00 | 6.83 | 7.00 | 6.78 | 1.60% | 484,759 |
| Nov 6, 2025 | 6.88 | 6.95 | 6.82 | 6.89 | 6.68 | -0.14% | 465,761 |
| Nov 5, 2025 | 6.82 | 6.90 | 6.81 | 6.90 | 6.69 | 1.47% | 447,710 |
| Nov 4, 2025 | 6.64 | 6.81 | 6.64 | 6.80 | 6.59 | 1.49% | 551,475 |
| Nov 3, 2025 | 6.70 | 6.70 | 6.55 | 6.70 | 6.49 | 0.45% | 715,910 |
| Oct 31, 2025 | 6.60 | 6.73 | 6.56 | 6.67 | 6.46 | 1.37% | 981,660 |
| Oct 30, 2025 | 6.88 | 6.89 | 6.45 | 6.58 | 6.38 | -4.64% | 1,876,044 |
| Oct 29, 2025 | 6.82 | 7.00 | 6.74 | 6.90 | 6.69 | 0.73% | 865,174 |
| Oct 28, 2025 | 6.91 | 6.93 | 6.84 | 6.85 | 6.64 | -1.15% | 295,567 |
| Oct 27, 2025 | 6.94 | 6.98 | 6.89 | 6.93 | 6.72 | -0.14% | 484,084 |
| Oct 24, 2025 | 6.96 | 7.07 | 6.94 | 6.94 | 6.73 | 0.43% | 310,050 |
| Oct 23, 2025 | 7.01 | 7.01 | 6.89 | 6.91 | 6.70 | -1.14% | 314,793 |
| Oct 22, 2025 | 6.89 | 7.00 | 6.89 | 6.99 | 6.77 | 1.60% | 397,145 |
| Oct 21, 2025 | 6.93 | 6.93 | 6.82 | 6.88 | 6.67 | -0.72% | 395,718 |
| Oct 20, 2025 | 6.91 | 6.94 | 6.81 | 6.93 | 6.72 | 0.73% | 281,310 |
| Oct 17, 2025 | 6.77 | 6.88 | 6.77 | 6.88 | 6.67 | 1.47% | 560,073 |
| Oct 16, 2025 | 7.02 | 7.02 | 6.78 | 6.78 | 6.57 | -3.42% | 547,397 |
| Oct 15, 2025 | 7.02 | 7.08 | 7.00 | 7.02 | 6.80 | 0.29% | 342,922 |
| Oct 14, 2025 | 6.93 | 7.01 | 6.86 | 7.00 | 6.78 | 0.86% | 558,529 |