5 DAY PERFORMANCE
-8.07%
1 MONTH PERFORMANCE
-7.71%
3 MONTH PERFORMANCE
-19.69%
6 MONTH PERFORMANCE
-20.04%
YEAR-TO-DATE PERFORMANCE
-1.64%
1 YEAR PERFORMANCE
+9.12%
Adamas Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $7.10 | $7.18 (1.13%) | $7.29 | $7.00 | 2.58 M | $648.17 M |
| 10/28/2026 | $7.88 | $7.78 (-1.27%) | $7.93 | $7.70 | 1.28 M | $702.34 M |
| 10/27/2026 | $7.91 | $7.86 (-0.63%) | $7.96 | $7.82 | 1.01 M | $709.56 M |
| 10/26/2026 | $7.90 | $7.80 (-1.27%) | $7.99 | $7.77 | 864.15 K | $704.15 M |
| 10/23/2026 | $7.70 | $7.81 (1.43%) | $7.82 | $7.65 | 860.30 K | $702.74 M |
| 10/22/2026 | $7.43 | $7.73 (4.04%) | $7.79 | $7.41 | 816.76 K | $695.54 M |
| 10/21/2026 | $7.61 | $7.44 (-2.23%) | $7.62 | $7.42 | 798.30 K | $669.44 M |
| 10/20/2026 | $7.36 | $7.53 (2.31%) | $7.70 | $7.36 | 912.63 K | $677.54 M |
| 10/19/2026 | $7.62 | $7.37 (-3.28%) | $7.63 | $7.30 | 878.90 K | $663.15 M |
| 10/16/2026 | $7.80 | $7.64 (-2.05%) | $7.84 | $7.62 | 690.26 K | $687.44 M |
| 10/15/2026 | $7.58 | $7.79 (2.77%) | $7.91 | $7.58 | 1.03 M | $700.94 M |
| 10/14/2026 | $7.55 | $7.50 (-0.66%) | $7.60 | $7.46 | 896.90 K | $674.84 M |
| 10/13/2026 | $7.75 | $7.62 (-1.68%) | $7.81 | $7.55 | 851.70 K | $685.64 M |
| 10/12/2026 | $7.66 | $7.67 (0.13%) | $7.73 | $7.54 | 880.54 K | $690.14 M |
| 10/09/2026 | $7.66 | $7.65 (-0.13%) | $7.68 | $7.53 | 1.05 M | $688.34 M |
| 10/08/2026 | $7.45 | $7.65 (2.68%) | $7.70 | $7.42 | 1.42 M | $688.34 M |
| 10/07/2026 | $7.63 | $7.49 (-1.83%) | $7.70 | $7.39 | 1.08 M | $673.94 M |
| 10/06/2026 | $7.77 | $7.72 (-0.64%) | $7.82 | $7.66 | 857.84 K | $694.64 M |
| 10/05/2026 | $7.81 | $7.72 (-1.15%) | $7.85 | $7.68 | 1.33 M | $694.64 M |
| 10/02/2026 | $7.91 | $7.81 (-1.26%) | $7.94 | $7.68 | 1.63 M | $702.74 M |
| 10/01/2026 | $7.75 | $7.78 (0.39%) | $7.80 | $7.53 | 1.18 M | $700.04 M |
| 09/30/2026 | $8.02 | $7.78 (-2.99%) | $8.04 | $7.77 | 1.05 M | $700.04 M |
| 09/29/2026 | $8.00 | $7.93 (-0.88%) | $8.09 | $7.83 | 1.39 M | $713.53 M |
| 09/28/2026 | $8.05 | $8.01 (-0.5%) | $8.11 | $7.93 | 904.60 K | $720.73 M |
| 09/25/2026 | $8.14 | $8.14 (0%) | $8.17 | $8.01 | 1.47 M | $732.43 M |
| 09/24/2026 | $8.40 | $8.14 (-3.1%) | $8.43 | $8.11 | 1.33 M | $732.43 M |
| 09/23/2026 | $8.74 | $8.43 (-3.55%) | $8.75 | $8.42 | 1.34 M | $758.52 M |
| 09/22/2026 | $8.67 | $8.80 (1.5%) | $8.82 | $8.65 | 1.59 M | $791.82 M |
| 09/21/2026 | $8.98 | $8.92 (-0.67%) | $9.05 | $8.86 | 2.95 M | $802.61 M |
| 09/18/2026 | $8.95 | $8.91 (-0.45%) | $9.10 | $8.84 | 3.24 M | $801.71 M |
| 09/17/2026 | $9.13 | $9.01 (-1.31%) | $9.20 | $9.00 | 1.00 M | $810.71 M |
| 09/16/2026 | $9.01 | $8.97 (-0.44%) | $9.09 | $8.90 | 1.10 M | $807.11 M |
| 09/15/2026 | $9.03 | $8.96 (-0.78%) | $9.06 | $8.94 | 917.36 K | $806.21 M |
| 09/14/2026 | $9.08 | $9.02 (-0.66%) | $9.15 | $8.91 | 834.02 K | $811.61 M |
| 09/11/2026 | $9.25 | $9.09 (-1.73%) | $9.30 | $9.02 | 1.02 M | $817.91 M |
| 09/10/2026 | $9.50 | $9.15 (-3.68%) | $9.56 | $9.13 | 1.54 M | $823.31 M |
| 09/09/2026 | $9.73 | $9.56 (-1.75%) | $9.73 | $9.56 | 650.30 K | $860.20 M |
| 09/08/2026 | $9.75 | $9.71 (-0.41%) | $9.78 | $9.69 | 564.60 K | $873.70 M |
| 09/04/2026 | $9.66 | $9.75 (0.93%) | $9.81 | $9.64 | 510.33 K | $877.30 M |
| 09/03/2026 | $9.74 | $9.70 (-0.41%) | $9.75 | $9.61 | 587.63 K | $872.80 M |
| 09/02/2026 | $9.61 | $9.61 (0%) | $9.65 | $9.57 | 580.80 K | $864.70 M |
| 09/01/2026 | $9.63 | $9.61 (-0.21%) | $9.72 | $9.55 | 536.41 K | $864.70 M |
| 08/31/2026 | $9.85 | $9.74 (-1.12%) | $9.85 | $9.65 | 796.82 K | $876.40 M |
| 08/28/2026 | $9.88 | $9.80 (-0.81%) | $9.96 | $9.78 | 834.09 K | $881.79 M |
| 08/27/2026 | $9.77 | $9.84 (0.72%) | $9.91 | $9.74 | 745.46 K | $885.39 M |
| 08/26/2026 | $9.84 | $9.77 (-0.71%) | $9.84 | $9.71 | 486.45 K | $879.09 M |
| 08/25/2026 | $9.92 | $9.84 (-0.81%) | $9.95 | $9.75 | 612.40 K | $885.39 M |
| 08/24/2026 | $9.90 | $9.86 (-0.4%) | $9.98 | $9.79 | 706.00 K | $887.19 M |
| 08/21/2026 | $10.04 | $9.94 (-1%) | $10.04 | $9.87 | 1.33 M | $894.39 M |
| 08/20/2026 | $10.06 | $9.93 (-1.29%) | $10.15 | $9.83 | 835.52 K | $893.49 M |
| 08/19/2026 | $10.18 | $10.18 (0%) | $10.23 | $10.07 | 731.22 K | $915.99 M |
| 08/18/2026 | $10.14 | $10.08 (-0.59%) | $10.17 | $10.01 | 776.00 K | $906.99 M |
| 08/17/2026 | $10.12 | $10.12 (0%) | $10.15 | $10.06 | 621.01 K | $910.59 M |
| 08/14/2026 | $10.11 | $10.12 (0.1%) | $10.21 | $10.05 | 740.40 K | $910.59 M |
| 08/13/2026 | $10.18 | $10.09 (-0.88%) | $10.23 | $10.09 | 954.80 K | $907.89 M |
| 08/12/2026 | $10.25 | $10.16 (-0.88%) | $10.30 | $10.11 | 980.18 K | $914.19 M |
| 08/11/2026 | $9.94 | $10.23 (2.92%) | $10.36 | $9.93 | 1.44 M | $920.49 M |
| 08/10/2026 | $9.81 | $9.79 (-0.2%) | $9.82 | $9.58 | 699.99 K | $880.89 M |
| 08/07/2026 | $9.54 | $9.82 (2.94%) | $9.91 | $9.54 | 781.57 K | $883.59 M |
| 08/06/2026 | $9.47 | $9.52 (0.53%) | $9.59 | $9.39 | 601.17 K | $856.60 M |
| 08/05/2026 | $9.57 | $9.44 (-1.36%) | $9.57 | $9.34 | 647.60 K | $849.40 M |
| 08/04/2026 | $9.44 | $9.51 (0.74%) | $9.59 | $9.36 | 874.88 K | $855.70 M |
| 08/03/2026 | $9.13 | $9.44 (3.4%) | $9.46 | $9.12 | 1.46 M | $849.40 M |
| 07/31/2026 | $9.07 | $9.07 (0%) | $9.29 | $8.85 | 1.54 M | $816.11 M |
| 07/30/2026 | $9.12 | $8.94 (-1.97%) | $9.39 | $8.85 | 1.80 M | $804.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
