Adamas Trust, Inc. Cum Conv Red Pfd Registered Shs Series E ADAMM
NASDAQ · United States · Finance
$25.05+0.10 (+0.39%)
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 | $25.07 | -2.15% | $25.19 | $25.19 | $25.06 | 20.66K |
| 2026-09-30 | $25.62 | +1.07% | $25.37 | $25.65 | $25.37 | 65.50K |
| 2026-09-29 | $25.35 | -0.20% | $25.56 | $25.56 | $25.35 | 6.60K |
| 2026-09-28 | $25.40 | -0.82% | $25.65 | $25.69 | $25.30 | 34.50K |
| 2026-09-25 | $25.61 | -0.10% | $25.63 | $25.75 | $25.60 | 4.70K |
| 2026-09-24 | $25.64 | -0.27% | $25.58 | $25.65 | $25.57 | 11.40K |
| 2026-09-23 | $25.70 | +0.10% | $25.68 | $25.80 | $25.65 | 9.10K |
| 2026-09-22 | $25.68 | -0.27% | $25.66 | $25.70 | $25.62 | 2.50K |
| 2026-09-21 | $25.75 | +0.31% | $25.72 | $25.80 | $25.60 | 10.70K |
| 2026-09-18 | $25.67 | -0.12% | $25.58 | $25.77 | $25.58 | 12.20K |
| 2026-09-17 | $25.70 | +0.45% | $25.63 | $25.70 | $25.63 | 5.70K |
| 2026-09-16 | $25.58 | -0.25% | $25.65 | $25.65 | $25.58 | 2.40K |
| 2026-09-15 | $25.65 | +0.09% | $25.60 | $25.68 | $25.55 | 15.40K |
| 2026-09-14 | $25.63 | +0.10% | $25.51 | $25.69 | $25.51 | 10.80K |
| 2026-09-11 | $25.60 | 0.00% | $25.60 | $25.60 | $25.58 | 4.70K |
| 2026-09-10 | $25.60 | -0.19% | $25.65 | $25.67 | $25.60 | 18.10K |
| 2026-09-09 | $25.65 | -0.25% | $25.70 | $25.70 | $25.65 | 7.80K |
| 2026-09-08 | $25.71 | +0.44% | $25.60 | $25.73 | $25.60 | 8.40K |
| 2026-09-04 | $25.60 | -0.35% | $25.69 | $25.72 | $25.60 | 5.40K |
| 2026-09-03 | $25.69 | +0.12% | $25.66 | $25.69 | $25.66 | 5.30K |
| 2026-09-02 | $25.66 | -0.04% | $25.65 | $25.72 | $25.65 | 15.10K |
| 2026-09-01 | $25.67 | -0.04% | $25.70 | $25.70 | $25.63 | 6.60K |
| 2026-08-31 | $25.68 | +0.14% | $25.60 | $25.70 | $25.60 | 10.60K |
| 2026-08-28 | $25.65 | +0.02% | $25.65 | $25.68 | $25.55 | 14.40K |
| 2026-08-27 | $25.64 | +0.39% | $25.52 | $25.64 | $25.50 | 7.60K |
| 2026-08-26 | $25.54 | +0.08% | $25.53 | $25.57 | $25.53 | 5.90K |
| 2026-08-25 | $25.52 | +0.20% | $25.47 | $25.55 | $25.43 | 23.40K |
| 2026-08-24 | $25.47 | -0.08% | $25.50 | $25.50 | $25.45 | 12.10K |
| 2026-08-21 | $25.49 | +0.08% | $25.50 | $25.54 | $25.40 | 27.30K |
| 2026-08-20 | $25.47 | -0.12% | $25.50 | $25.52 | $25.41 | 9.50K |
| 2026-08-19 | $25.50 | +0.04% | $25.50 | $25.51 | $25.41 | 16.30K |
| 2026-08-18 | $25.49 | +0.24% | $25.49 | $25.50 | $25.41 | 11.80K |
| 2026-08-17 | $25.43 | -0.24% | $25.49 | $25.49 | $25.41 | 14.00K |
| 2026-08-14 | $25.49 | +0.59% | $25.36 | $25.50 | $25.34 | 15.40K |
| 2026-08-13 | $25.34 | -0.05% | $25.33 | $25.45 | $25.28 | 17.50K |
| 2026-08-12 | $25.35 | -0.17% | $25.40 | $25.44 | $25.32 | 9.60K |
| 2026-08-11 | $25.40 | +0.16% | $25.36 | $25.40 | $25.35 | 15.80K |
| 2026-08-10 | $25.35 | +0.34% | $25.21 | $25.39 | $25.21 | 24.20K |
| 2026-08-07 | $25.27 | +0.48% | $25.16 | $25.28 | $25.16 | 25.80K |
| 2026-08-06 | $25.15 | +0.08% | $25.14 | $25.21 | $25.14 | 17.20K |
| 2026-08-05 | $25.13 | +0.12% | $25.14 | $25.14 | $25.12 | 5.00K |
| 2026-08-04 | $25.10 | 0.00% | $25.10 | $25.17 | $25.08 | 9.10K |
| 2026-08-03 | $25.10 | -0.16% | $25.12 | $25.15 | $25.10 | 11.30K |
| 2026-07-31 | $25.14 | +0.35% | $25.08 | $25.19 | $25.07 | 20.00K |
| 2026-07-30 | $25.05 | +0.09% | $25.02 | $25.09 | $25.02 | 11.20K |
| 2026-07-29 | $25.03 | -0.12% | $25.05 | $25.08 | $25.02 | 5.60K |
| 2026-07-28 | $25.06 | +0.12% | $25.06 | $25.07 | $25.03 | 8.30K |
| 2026-07-27 | $25.03 | -0.12% | $25.06 | $25.08 | $25.00 | 15.90K |
| 2026-07-24 | $25.06 | 0.00% | $25.24 | $25.24 | $25.05 | 3.50K |
| 2026-07-23 | $25.06 | -0.36% | $25.14 | $25.14 | $25.02 | 8.30K |
| 2026-07-22 | $25.15 | +0.47% | $25.12 | $25.15 | $25.01 | 18.50K |
| 2026-07-21 | $25.03 | -0.19% | $25.07 | $25.15 | $25.00 | 20.10K |
| 2026-07-20 | $25.08 | -0.56% | $25.25 | $25.25 | $25.08 | 6.60K |
| 2026-07-17 | $25.22 | 0.00% | $25.19 | $25.23 | $25.11 | 9.20K |
| 2026-07-16 | $25.22 | -0.04% | $25.25 | $25.25 | $25.10 | 8.50K |
| 2026-07-15 | $25.23 | +0.32% | $25.15 | $25.29 | $25.14 | 14.10K |
| 2026-07-14 | $25.15 | +0.52% | $25.09 | $25.15 | $25.02 | 8.60K |
| 2026-07-13 | $25.02 | -0.08% | $25.03 | $25.10 | $24.99 | 12.50K |
| 2026-07-10 | $25.04 | +0.34% | $25.00 | $25.05 | $25.00 | 12.80K |
| 2026-07-09 | $24.95 | +0.11% | $24.95 | $25.00 | $24.89 | 18.10K |
| 2026-07-08 | $24.93 | +0.35% | $24.80 | $24.93 | $24.80 | 5.80K |
| 2026-07-07 | $24.84 | -0.10% | $24.84 | $24.93 | $24.83 | 21.00K |
| 2026-07-06 | $24.86 | +0.23% | $24.78 | $24.88 | $24.78 | 7.20K |
| 2026-07-02 | $24.81 | -0.57% | $24.95 | $25.00 | $24.81 | 20.40K |
| 2026-07-01 | $24.95 | -1.38% | $24.80 | $24.98 | $24.66 | 38.80K |
| 2026-06-30 | $25.30 | -0.28% | $25.31 | $25.42 | $25.20 | 143.60K |
| 2026-06-29 | $25.37 | +0.20% | $25.30 | $25.39 | $25.30 | 10.30K |
| 2026-06-26 | $25.32 | +0.18% | $25.24 | $25.37 | $25.24 | 9.90K |
| 2026-06-25 | $25.27 | -0.12% | $25.38 | $25.39 | $25.22 | 16.40K |
| 2026-06-24 | $25.31 | +0.02% | $25.30 | $25.39 | $25.27 | 22.90K |
| 2026-06-23 | $25.30 | -0.04% | $25.22 | $25.40 | $25.22 | 21.90K |
| 2026-06-22 | $25.31 | -0.12% | $25.28 | $25.40 | $25.28 | 11.40K |
| 2026-06-18 | $25.34 | -0.04% | $25.35 | $25.38 | $25.33 | 10.30K |
| 2026-06-17 | $25.35 | +0.02% | $25.31 | $25.35 | $25.31 | 6.50K |
| 2026-06-16 | $25.34 | +0.14% | $25.32 | $25.35 | $25.26 | 45.50K |
| 2026-06-15 | $25.31 | +0.04% | $25.30 | $25.40 | $25.28 | 30.10K |
| 2026-06-12 | $25.30 | -0.04% | $25.28 | $25.34 | $25.28 | 13.20K |
| 2026-06-11 | $25.31 | +0.20% | $25.26 | $25.33 | $25.26 | 10.70K |
| 2026-06-10 | $25.26 | +0.04% | $25.27 | $25.36 | $25.22 | 11.50K |
| 2026-06-09 | $25.25 | -0.04% | $25.24 | $25.39 | $25.24 | 15.60K |
| 2026-06-08 | $25.26 | -0.04% | $25.34 | $25.35 | $25.22 | 12.30K |
| 2026-06-05 | $25.27 | -0.47% | $25.39 | $25.39 | $25.13 | 7.00K |
| 2026-06-04 | $25.39 | +0.55% | $25.26 | $25.39 | $25.26 | 3.30K |
| 2026-06-03 | $25.25 | -0.20% | $25.24 | $25.36 | $25.24 | 13.80K |
| 2026-06-02 | $25.30 | 0.00% | $25.26 | $25.43 | $25.26 | 16.00K |
| 2026-06-01 | $25.30 | -0.12% | $25.34 | $25.34 | $25.28 | 12.30K |
| 2026-05-29 | $25.33 | -0.39% | $25.39 | $25.39 | $25.33 | 7.80K |
| 2026-05-28 | $25.43 | 0.00% | $25.25 | $25.43 | $25.25 | 4.10K |
| 2026-05-27 | $25.43 | +0.55% | $25.53 | $25.53 | $25.35 | 6.30K |
| 2026-05-26 | $25.29 | -0.43% | $25.22 | $25.53 | $25.22 | 29.70K |