Adamas Trust, Inc. ADAM
NASDAQ · United States · Finance
$7.780.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.78 | 0.00% | $7.75 | $7.80 | $7.53 | 1.18M |
| 2026-09-30 | $7.78 | -1.89% | $8.02 | $8.04 | $7.77 | 1.05M |
| 2026-09-29 | $7.93 | -1.00% | $8.00 | $8.09 | $7.83 | 1.39M |
| 2026-09-28 | $8.01 | -1.60% | $8.05 | $8.11 | $7.93 | 899.40K |
| 2026-09-25 | $8.14 | 0.00% | $8.14 | $8.17 | $8.01 | 1.47M |
| 2026-09-24 | $8.14 | -3.44% | $8.41 | $8.43 | $8.11 | 1.33M |
| 2026-09-23 | $8.43 | -4.20% | $8.74 | $8.75 | $8.42 | 1.34M |
| 2026-09-22 | $8.80 | -1.35% | $8.67 | $8.83 | $8.65 | 1.59M |
| 2026-09-21 | $8.92 | +0.11% | $8.98 | $9.05 | $8.86 | 2.95M |
| 2026-09-18 | $8.91 | -1.11% | $8.95 | $9.10 | $8.84 | 3.24M |
| 2026-09-17 | $9.01 | +0.45% | $9.13 | $9.20 | $9.00 | 999.50K |
| 2026-09-16 | $8.97 | +0.11% | $9.01 | $9.09 | $8.90 | 1.10M |
| 2026-09-15 | $8.96 | -0.67% | $9.03 | $9.06 | $8.94 | 916.90K |
| 2026-09-14 | $9.02 | -0.77% | $9.08 | $9.15 | $8.91 | 834.00K |
| 2026-09-11 | $9.09 | -0.66% | $9.25 | $9.30 | $9.02 | 1.02M |
| 2026-09-10 | $9.15 | -4.29% | $9.50 | $9.56 | $9.13 | 1.54M |
| 2026-09-09 | $9.56 | -1.54% | $9.73 | $9.73 | $9.56 | 650.30K |
| 2026-09-08 | $9.71 | -0.41% | $9.75 | $9.78 | $9.69 | 564.50K |
| 2026-09-04 | $9.75 | +0.52% | $9.66 | $9.81 | $9.64 | 509.80K |
| 2026-09-03 | $9.70 | +0.94% | $9.74 | $9.75 | $9.61 | 587.60K |
| 2026-09-02 | $9.61 | 0.00% | $9.61 | $9.66 | $9.57 | 580.80K |
| 2026-09-01 | $9.61 | -1.33% | $9.63 | $9.72 | $9.55 | 536.40K |
| 2026-08-31 | $9.74 | -0.61% | $9.85 | $9.85 | $9.65 | 796.80K |
| 2026-08-28 | $9.80 | -0.41% | $9.88 | $9.96 | $9.78 | 834.00K |
| 2026-08-27 | $9.84 | +0.72% | $9.77 | $9.92 | $9.74 | 745.40K |
| 2026-08-26 | $9.77 | -0.71% | $9.84 | $9.84 | $9.71 | 481.80K |
| 2026-08-25 | $9.84 | -0.20% | $9.92 | $9.95 | $9.75 | 612.40K |
| 2026-08-24 | $9.86 | -0.80% | $9.90 | $9.98 | $9.79 | 706.00K |
| 2026-08-21 | $9.94 | +0.10% | $10.04 | $10.04 | $9.87 | 1.33M |
| 2026-08-20 | $9.93 | -2.46% | $10.06 | $10.15 | $9.83 | 835.50K |
| 2026-08-19 | $10.18 | +0.99% | $10.18 | $10.23 | $10.08 | 731.20K |
| 2026-08-18 | $10.08 | -0.40% | $10.14 | $10.17 | $10.01 | 776.00K |
| 2026-08-17 | $10.12 | 0.00% | $10.12 | $10.15 | $10.06 | 621.00K |
| 2026-08-14 | $10.12 | +0.30% | $10.11 | $10.21 | $10.05 | 740.40K |
| 2026-08-13 | $10.09 | -0.69% | $10.18 | $10.23 | $10.09 | 954.70K |
| 2026-08-12 | $10.16 | -0.68% | $10.25 | $10.30 | $10.11 | 980.00K |
| 2026-08-11 | $10.23 | +4.49% | $9.94 | $10.36 | $9.93 | 1.44M |
| 2026-08-10 | $9.79 | -0.31% | $9.81 | $9.82 | $9.58 | 699.90K |
| 2026-08-07 | $9.82 | +3.15% | $9.54 | $9.92 | $9.54 | 781.20K |
| 2026-08-06 | $9.52 | +0.85% | $9.47 | $9.59 | $9.39 | 601.10K |
| 2026-08-05 | $9.44 | -0.74% | $9.57 | $9.57 | $9.34 | 647.60K |
| 2026-08-04 | $9.51 | +0.74% | $9.44 | $9.59 | $9.36 | 874.70K |
| 2026-08-03 | $9.44 | +4.08% | $9.13 | $9.46 | $9.12 | 1.46M |
| 2026-07-31 | $9.07 | +1.45% | $9.07 | $9.29 | $8.85 | 1.54M |
| 2026-07-30 | $8.94 | +3.35% | $9.12 | $9.39 | $8.85 | 1.80M |
| 2026-07-29 | $8.65 | -0.69% | $8.71 | $8.77 | $8.64 | 695.40K |
| 2026-07-28 | $8.71 | 0.00% | $8.74 | $8.83 | $8.61 | 844.20K |
| 2026-07-27 | $8.71 | +0.69% | $8.70 | $8.83 | $8.70 | 575.50K |
| 2026-07-24 | $8.65 | +0.70% | $8.67 | $8.76 | $8.61 | 535.20K |
| 2026-07-23 | $8.59 | -2.28% | $8.66 | $8.72 | $8.53 | 1.05M |
| 2026-07-22 | $8.79 | -0.68% | $8.87 | $8.88 | $8.73 | 658.10K |
| 2026-07-21 | $8.85 | +0.23% | $8.90 | $8.94 | $8.82 | 708.60K |
| 2026-07-20 | $8.83 | -1.67% | $9.00 | $9.02 | $8.78 | 668.30K |
| 2026-07-17 | $8.98 | -2.60% | $9.14 | $9.27 | $8.91 | 849.40K |
| 2026-07-16 | $9.22 | -0.32% | $9.24 | $9.34 | $9.20 | 892.00K |
| 2026-07-15 | $9.25 | +1.09% | $9.22 | $9.32 | $9.17 | 801.90K |
| 2026-07-14 | $9.15 | +0.99% | $9.15 | $9.26 | $9.11 | 736.10K |
| 2026-07-13 | $9.06 | -1.41% | $9.20 | $9.22 | $8.97 | 660.20K |
| 2026-07-10 | $9.19 | +0.11% | $9.20 | $9.23 | $9.12 | 607.60K |
| 2026-07-09 | $9.18 | +2.23% | $8.97 | $9.33 | $8.97 | 695.30K |
| 2026-07-08 | $8.98 | -1.54% | $9.08 | $9.13 | $8.97 | 946.00K |
| 2026-07-07 | $9.12 | -0.55% | $9.20 | $9.25 | $9.07 | 732.20K |
| 2026-07-06 | $9.17 | +0.33% | $9.16 | $9.24 | $9.05 | 790.20K |
| 2026-07-02 | $9.14 | -1.51% | $9.41 | $9.41 | $9.09 | 598.20K |
| 2026-07-01 | $9.28 | -1.07% | $9.35 | $9.45 | $9.28 | 993.50K |
| 2026-06-30 | $9.38 | -0.64% | $9.40 | $9.59 | $9.38 | 880.40K |
| 2026-06-29 | $9.44 | -0.74% | $9.50 | $9.51 | $9.28 | 918.10K |
| 2026-06-26 | $9.51 | +1.93% | $9.28 | $9.55 | $9.22 | 2.32M |
| 2026-06-25 | $9.33 | +0.11% | $9.31 | $9.41 | $9.26 | 942.50K |
| 2026-06-24 | $9.32 | +2.76% | $9.07 | $9.33 | $9.05 | 1.08M |
| 2026-06-23 | $9.07 | +1.45% | $8.61 | $9.08 | $8.60 | 1.13M |
| 2026-06-22 | $8.94 | -2.08% | $9.13 | $9.23 | $8.92 | 1.63M |
| 2026-06-18 | $9.13 | +1.11% | $9.16 | $9.26 | $9.08 | 1.93M |
| 2026-06-17 | $9.03 | -3.53% | $9.33 | $9.33 | $8.95 | 1.01M |
| 2026-06-16 | $9.36 | +0.86% | $9.32 | $9.41 | $9.32 | 745.00K |
| 2026-06-15 | $9.28 | -0.32% | $9.43 | $9.52 | $9.23 | 961.50K |
| 2026-06-12 | $9.31 | +2.20% | $9.46 | $9.48 | $9.24 | 985.80K |
| 2026-06-11 | $9.11 | +1.33% | $9.07 | $9.21 | $9.01 | 752.50K |
| 2026-06-10 | $8.99 | -0.66% | $9.04 | $9.17 | $8.99 | 395.90K |
| 2026-06-09 | $9.05 | +1.57% | $9.05 | $9.16 | $9.01 | 541.90K |
| 2026-06-08 | $8.91 | -0.78% | $9.03 | $9.10 | $8.91 | 419.80K |
| 2026-06-05 | $8.98 | -1.32% | $9.05 | $9.12 | $8.93 | 423.80K |
| 2026-06-04 | $9.10 | +3.53% | $8.87 | $9.11 | $8.86 | 523.10K |
| 2026-06-03 | $8.79 | -2.87% | $9.00 | $9.05 | $8.78 | 643.90K |
| 2026-06-02 | $9.05 | +0.44% | $9.00 | $9.13 | $8.99 | 568.10K |
| 2026-06-01 | $9.01 | -2.07% | $9.13 | $9.23 | $8.95 | 952.80K |
| 2026-05-29 | $9.20 | +0.11% | $9.19 | $9.25 | $9.13 | 432.80K |
| 2026-05-28 | $9.19 | +0.22% | $9.15 | $9.21 | $9.10 | 531.30K |
| 2026-05-27 | $9.17 | +0.44% | $9.19 | $9.28 | $9.16 | 482.90K |
| 2026-05-26 | $9.13 | +2.58% | $9.00 | $9.13 | $8.92 | 491.60K |