Skip to main content
Adamas Trust, Inc. (ADAM)
NASDAQ: ADAM · Real-Time Price · USD
9.51
+0.18 (1.93%)
At close: Jun 26, 2026, 4:00 PM EDT
9.50
-0.01 (-0.11%)
After-hours: Jun 26, 2026, 6:38 PM EDT

Adamas Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.289.559.229.519.511.93%2,294,360
Jun 25, 20269.319.419.269.339.330.11%942,205
Jun 24, 20269.079.339.059.329.322.76%1,076,501
Jun 23, 20268.619.088.609.079.074.61%1,132,190
Jun 22, 20269.139.238.928.948.67-2.08%1,629,031
Jun 18, 20269.169.269.089.138.851.11%1,927,926
Jun 17, 20269.339.338.959.038.76-3.53%1,006,126
Jun 16, 20269.329.419.329.369.080.86%745,106
Jun 15, 20269.439.529.239.289.00-0.32%962,267
Jun 12, 20269.469.489.249.319.032.20%985,946
Jun 11, 20269.079.219.019.118.831.33%752,451
Jun 10, 20269.049.178.998.998.72-0.66%395,905
Jun 9, 20269.059.169.019.058.781.57%542,017
Jun 8, 20269.039.108.918.918.64-0.78%419,791
Jun 5, 20269.059.128.938.988.71-1.32%423,794
Jun 4, 20268.879.118.869.108.833.53%523,060
Jun 3, 20269.009.058.788.798.52-2.87%643,882
Jun 2, 20269.009.138.999.058.780.44%568,067
Jun 1, 20269.139.238.959.018.74-2.07%952,842
May 29, 20269.199.259.139.208.920.11%432,795
May 28, 20269.159.219.109.198.910.22%531,367
May 27, 20269.199.289.169.178.890.44%483,074
May 26, 20269.009.138.929.138.852.58%492,065
May 22, 20268.938.968.838.908.630.23%438,759
May 21, 20268.828.948.768.888.61-0.11%515,184
May 20, 20268.718.938.708.898.621.95%560,754
May 19, 20268.758.828.628.728.46-0.80%545,300
May 18, 20268.798.908.738.798.520.80%740,459
May 15, 20268.838.918.678.728.46-2.24%696,990
May 14, 20268.979.138.928.928.65-0.22%771,773
May 13, 20268.909.008.818.948.670.79%1,223,396
May 12, 20268.649.038.528.878.602.42%1,780,499
May 11, 20268.808.848.618.668.40-1.93%550,688
May 8, 20268.728.848.688.838.561.26%461,523
May 7, 20268.858.898.688.728.46-1.25%706,238
May 6, 20268.618.858.558.838.562.56%664,279
May 5, 20268.708.748.558.618.35-1.03%662,288
May 4, 20268.808.828.608.708.44-2.14%907,541
May 1, 20269.019.058.718.898.62-1.00%1,667,650
Apr 30, 20268.199.328.028.988.7115.87%3,510,828
Apr 29, 20268.118.117.747.757.52-4.67%1,033,833
Apr 28, 20268.078.158.048.137.880.87%834,698
Apr 27, 20267.938.107.938.067.821.38%962,252
Apr 24, 20267.837.977.807.957.711.53%527,809
Apr 23, 20267.887.907.817.837.59-1.14%436,750
Apr 22, 20267.878.007.807.927.681.15%551,516
Apr 21, 20267.958.067.797.837.59-1.51%919,881
Apr 20, 20267.827.967.747.957.710.89%685,996
Apr 17, 20267.727.947.697.887.643.41%530,567
Apr 16, 20267.757.757.627.627.39-1.80%625,433
Apr 15, 20267.727.787.677.767.530.52%377,557
Apr 14, 20267.667.757.657.727.490.92%508,167
Apr 13, 20267.507.657.487.657.420.79%784,489
Apr 10, 20267.727.747.537.597.36-1.30%524,554
Apr 9, 20267.607.807.607.697.460.92%689,905
Apr 8, 20267.767.777.567.627.392.56%670,708
Apr 7, 20267.417.517.397.437.21-0.13%628,394
Apr 6, 20267.377.507.347.447.220.68%427,131
Apr 2, 20267.237.407.207.397.170.54%548,837
Apr 1, 20267.387.437.327.357.13-0.14%494,200
Mar 31, 20267.277.397.177.367.142.65%740,892
Mar 30, 20267.107.337.057.176.952.28%747,085
Mar 27, 20267.387.387.217.246.80-2.16%666,444
Mar 26, 20267.497.537.387.406.95-1.73%517,421
Mar 25, 20267.457.597.407.537.071.89%540,241
Mar 24, 20267.407.487.327.396.94-1.20%1,072,912
Mar 23, 20267.507.647.417.487.021.77%1,055,128
Mar 20, 20267.877.917.317.356.90-6.96%3,058,152
Mar 19, 20267.827.987.817.907.420.13%673,017
Mar 18, 20267.968.037.877.897.41-1.13%676,685
Mar 17, 20267.928.047.927.987.491.53%439,679
Mar 16, 20267.968.037.857.867.38-0.13%535,514
Mar 13, 20267.918.057.867.877.39-0.51%577,166
Mar 12, 20267.918.067.877.917.43-1.49%597,059
Mar 11, 20268.118.177.948.037.54-1.59%457,888
Mar 10, 20268.028.338.028.167.661.24%636,572
Mar 9, 20267.908.087.698.067.570.88%854,083
Mar 6, 20268.108.107.937.997.50-2.44%566,632
Mar 5, 20268.248.358.158.197.69-0.97%612,304
Mar 4, 20268.298.408.218.277.770.12%610,178
Mar 3, 20268.148.378.108.267.76-0.84%542,707
Mar 2, 20268.098.407.988.337.821.09%476,976
Feb 27, 20268.208.388.208.247.74-0.60%698,062
Feb 26, 20268.148.368.028.297.781.72%715,383
Feb 25, 20268.048.178.018.157.651.62%804,112
Feb 24, 20267.928.087.778.027.531.26%974,170
Feb 23, 20268.108.207.887.927.44-2.70%1,017,560
Feb 20, 20268.288.328.078.147.64-1.81%779,732
Feb 19, 20268.338.568.178.297.783.11%937,008
Feb 18, 20268.058.157.988.047.55-0.86%543,813
Feb 17, 20268.218.247.968.117.62-0.61%567,756
Feb 13, 20268.088.207.918.167.661.24%441,557
Feb 12, 20268.088.218.038.067.571.00%472,860
Feb 11, 20267.968.077.927.987.490.38%482,347
Feb 10, 20267.937.957.817.957.461.02%434,421
Feb 9, 20267.998.047.677.877.39-2.24%542,636
Feb 6, 20267.988.097.938.057.561.39%627,587
Feb 5, 20268.018.137.937.947.46-1.37%509,928
Feb 4, 20268.008.057.878.057.560.63%558,976
Feb 3, 20268.008.077.818.007.510.50%603,264