Adamas Trust, Inc. 9.875 % Bonds 2025-01.10.30 ADAMH
NASDAQ · United States · Finance
$25.09-0.04 (-0.16%)
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 | $25.09 | -0.16% | $25.10 | $25.15 | $25.03 | 38.91K |
| 2026-09-30 | $25.13 | +0.44% | $25.01 | $25.13 | $25.01 | 24.20K |
| 2026-09-29 | $25.02 | -0.28% | $25.05 | $25.08 | $24.97 | 64.60K |
| 2026-09-28 | $25.09 | -0.04% | $25.09 | $25.09 | $25.00 | 65.90K |
| 2026-09-25 | $25.10 | -0.24% | $25.20 | $25.20 | $25.04 | 51.20K |
| 2026-09-24 | $25.16 | 0.00% | $25.17 | $25.22 | $25.14 | 25.50K |
| 2026-09-23 | $25.16 | -0.28% | $25.23 | $25.23 | $25.15 | 26.40K |
| 2026-09-22 | $25.23 | +0.02% | $25.22 | $25.24 | $25.20 | 12.10K |
| 2026-09-21 | $25.23 | +0.30% | $25.20 | $25.25 | $25.20 | 31.80K |
| 2026-09-18 | $25.15 | 0.00% | $25.12 | $25.17 | $25.12 | 9.70K |
| 2026-09-17 | $25.15 | +0.16% | $25.13 | $25.15 | $25.11 | 22.80K |
| 2026-09-16 | $25.11 | +0.04% | $25.09 | $25.14 | $25.08 | 24.20K |
| 2026-09-15 | $25.10 | -2.11% | $25.15 | $25.16 | $25.06 | 60.00K |
| 2026-09-14 | $25.64 | -0.02% | $25.64 | $25.67 | $25.60 | 39.50K |
| 2026-09-11 | $25.65 | -0.02% | $25.66 | $25.67 | $25.63 | 39.60K |
| 2026-09-10 | $25.65 | 0.00% | $25.66 | $25.67 | $25.63 | 25.90K |
| 2026-09-09 | $25.65 | -0.04% | $25.67 | $25.69 | $25.65 | 20.60K |
| 2026-09-08 | $25.66 | +0.16% | $25.65 | $25.68 | $25.65 | 23.70K |
| 2026-09-04 | $25.62 | +0.02% | $25.60 | $25.67 | $25.60 | 18.40K |
| 2026-09-03 | $25.61 | -0.10% | $25.64 | $25.65 | $25.61 | 20.70K |
| 2026-09-02 | $25.64 | +0.35% | $25.55 | $25.64 | $25.55 | 9.20K |
| 2026-09-01 | $25.55 | +0.24% | $25.52 | $25.57 | $25.51 | 29.70K |
| 2026-08-31 | $25.49 | -0.08% | $25.50 | $25.52 | $25.48 | 25.00K |
| 2026-08-28 | $25.51 | -0.02% | $25.53 | $25.55 | $25.51 | 7.80K |
| 2026-08-27 | $25.51 | -0.02% | $25.51 | $25.52 | $25.50 | 21.10K |
| 2026-08-26 | $25.52 | 0.00% | $25.52 | $25.54 | $25.48 | 7.80K |
| 2026-08-25 | $25.52 | 0.00% | $25.50 | $25.57 | $25.50 | 29.90K |
| 2026-08-24 | $25.52 | +0.16% | $25.50 | $25.55 | $25.50 | 19.60K |
| 2026-08-21 | $25.48 | +0.08% | $25.49 | $25.50 | $25.44 | 28.50K |
| 2026-08-20 | $25.46 | -0.04% | $25.56 | $25.56 | $25.46 | 14.00K |
| 2026-08-19 | $25.47 | +0.08% | $25.41 | $25.50 | $25.41 | 32.60K |
| 2026-08-18 | $25.45 | +0.04% | $25.45 | $25.49 | $25.44 | 38.70K |
| 2026-08-17 | $25.44 | -0.04% | $25.48 | $25.49 | $25.44 | 27.90K |
| 2026-08-14 | $25.45 | 0.00% | $25.47 | $25.48 | $25.44 | 18.60K |
| 2026-08-13 | $25.45 | +0.12% | $25.37 | $25.48 | $25.37 | 57.20K |
| 2026-08-12 | $25.42 | +0.20% | $25.39 | $25.42 | $25.39 | 22.60K |
| 2026-08-11 | $25.37 | -0.16% | $25.40 | $25.44 | $25.35 | 60.80K |
| 2026-08-10 | $25.41 | -0.04% | $25.40 | $25.43 | $25.40 | 15.80K |
| 2026-08-07 | $25.42 | +0.16% | $25.41 | $25.42 | $25.38 | 14.20K |
| 2026-08-06 | $25.38 | -0.16% | $25.43 | $25.43 | $25.38 | 24.30K |
| 2026-08-05 | $25.42 | +0.28% | $25.38 | $25.43 | $25.38 | 31.50K |
| 2026-08-04 | $25.35 | +0.08% | $25.36 | $25.38 | $25.35 | 23.70K |
| 2026-08-03 | $25.33 | +0.08% | $25.37 | $25.39 | $25.33 | 18.00K |
| 2026-07-31 | $25.31 | 0.00% | $25.35 | $25.37 | $25.30 | 18.50K |
| 2026-07-30 | $25.31 | +0.04% | $25.30 | $25.36 | $25.30 | 16.40K |
| 2026-07-29 | $25.30 | -0.11% | $25.31 | $25.35 | $25.30 | 11.30K |
| 2026-07-28 | $25.33 | +0.07% | $25.32 | $25.36 | $25.30 | 28.00K |
| 2026-07-27 | $25.31 | -0.15% | $25.36 | $25.39 | $25.31 | 17.70K |
| 2026-07-24 | $25.35 | 0.00% | $25.30 | $25.39 | $25.30 | 8.50K |
| 2026-07-23 | $25.35 | +0.20% | $25.30 | $25.37 | $25.30 | 13.90K |
| 2026-07-22 | $25.30 | 0.00% | $25.29 | $25.33 | $25.29 | 6.20K |
| 2026-07-21 | $25.30 | +0.36% | $25.27 | $25.34 | $25.27 | 16.50K |
| 2026-07-20 | $25.21 | -0.55% | $25.36 | $25.40 | $25.21 | 40.60K |
| 2026-07-17 | $25.35 | +0.04% | $25.33 | $25.38 | $25.33 | 11.90K |
| 2026-07-16 | $25.34 | -0.08% | $25.38 | $25.40 | $25.34 | 20.10K |
| 2026-07-15 | $25.36 | -0.12% | $25.38 | $25.40 | $25.36 | 28.60K |
| 2026-07-14 | $25.39 | +0.24% | $25.32 | $25.39 | $25.32 | 14.80K |
| 2026-07-13 | $25.33 | +0.16% | $25.31 | $25.33 | $25.26 | 19.80K |
| 2026-07-10 | $25.29 | +0.04% | $25.31 | $25.35 | $25.23 | 57.30K |
| 2026-07-09 | $25.28 | +0.20% | $25.24 | $25.33 | $25.22 | 19.10K |
| 2026-07-08 | $25.23 | -0.39% | $25.30 | $25.33 | $25.20 | 38.70K |
| 2026-07-07 | $25.33 | +0.12% | $25.30 | $25.33 | $25.26 | 19.50K |
| 2026-07-06 | $25.30 | +0.23% | $25.26 | $25.32 | $25.24 | 21.50K |
| 2026-07-02 | $25.24 | -0.08% | $25.28 | $25.34 | $25.21 | 40.80K |
| 2026-07-01 | $25.26 | +0.44% | $25.19 | $25.35 | $25.19 | 41.10K |
| 2026-06-30 | $25.15 | -0.59% | $25.30 | $25.39 | $25.15 | 74.90K |
| 2026-06-29 | $25.30 | -1.27% | $25.45 | $25.45 | $25.25 | 82.20K |
| 2026-06-26 | $25.63 | +0.12% | $25.60 | $25.64 | $25.60 | 3.30K |
| 2026-06-25 | $25.59 | +0.18% | $25.56 | $25.60 | $25.55 | 7.10K |
| 2026-06-24 | $25.55 | +0.16% | $25.56 | $25.65 | $25.53 | 13.50K |
| 2026-06-23 | $25.51 | +0.19% | $25.42 | $25.60 | $25.40 | 12.30K |
| 2026-06-22 | $25.46 | -0.25% | $25.50 | $25.50 | $25.46 | 8.20K |
| 2026-06-18 | $25.52 | +0.49% | $25.47 | $25.56 | $25.42 | 10.30K |
| 2026-06-17 | $25.40 | +0.04% | $25.44 | $25.47 | $25.40 | 13.70K |
| 2026-06-16 | $25.39 | +0.24% | $25.35 | $25.44 | $25.32 | 12.00K |
| 2026-06-15 | $25.33 | -1.75% | $25.20 | $25.36 | $25.20 | 41.20K |
| 2026-06-12 | $25.78 | -0.04% | $25.79 | $25.82 | $25.76 | 27.00K |
| 2026-06-11 | $25.79 | 0.00% | $25.78 | $25.80 | $25.76 | 44.10K |
| 2026-06-10 | $25.79 | +0.27% | $25.77 | $25.79 | $25.76 | 18.30K |
| 2026-06-09 | $25.72 | -0.12% | $25.79 | $25.79 | $25.69 | 6.40K |
| 2026-06-08 | $25.75 | +0.23% | $25.60 | $25.80 | $25.60 | 14.60K |
| 2026-06-05 | $25.69 | -0.27% | $25.77 | $25.79 | $25.67 | 12.60K |
| 2026-06-04 | $25.76 | +0.07% | $25.77 | $25.79 | $25.68 | 17.40K |
| 2026-06-03 | $25.74 | +0.28% | $25.67 | $25.78 | $25.67 | 4.80K |
| 2026-06-02 | $25.67 | -0.19% | $25.73 | $25.80 | $25.67 | 25.30K |
| 2026-06-01 | $25.72 | +0.16% | $25.70 | $25.74 | $25.67 | 13.60K |
| 2026-05-29 | $25.68 | +0.23% | $25.57 | $25.71 | $25.57 | 6.90K |
| 2026-05-28 | $25.62 | -0.04% | $25.63 | $25.74 | $25.62 | 8.30K |
| 2026-05-27 | $25.63 | -0.35% | $25.69 | $25.71 | $25.63 | 4.50K |
| 2026-05-26 | $25.72 | +0.04% | $25.79 | $25.79 | $25.62 | 8.70K |