5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
-7.90%
3 MONTH PERFORMANCE
+16.35%
6 MONTH PERFORMANCE
+16.18%
YEAR-TO-DATE PERFORMANCE
+10.14%
1 YEAR PERFORMANCE
+34.22%
Adamas Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $8.05 | $8.04 (-0.12%) | $8.15 | $7.98 | 538.95 K | $726.86 M |
| 02/17/2026 | $8.21 | $8.11 (-1.22%) | $8.24 | $7.96 | 567.76 K | $733.19 M |
| 02/13/2026 | $8.08 | $8.16 (0.99%) | $8.20 | $7.91 | 441.56 K | $737.71 M |
| 02/12/2026 | $8.08 | $8.06 (-0.25%) | $8.21 | $8.03 | 472.86 K | $728.67 M |
| 02/11/2026 | $7.96 | $7.98 (0.25%) | $8.07 | $7.92 | 482.35 K | $721.44 M |
| 02/10/2026 | $7.93 | $7.95 (0.25%) | $7.95 | $7.81 | 434.42 K | $718.73 M |
| 02/09/2026 | $7.99 | $7.87 (-1.5%) | $8.04 | $7.67 | 542.64 K | $711.50 M |
| 02/06/2026 | $7.98 | $8.05 (0.88%) | $8.09 | $7.93 | 627.60 K | $727.77 M |
| 02/05/2026 | $8.01 | $7.94 (-0.87%) | $8.13 | $7.93 | 509.93 K | $717.82 M |
| 02/04/2026 | $8.00 | $8.05 (0.63%) | $8.05 | $7.87 | 558.98 K | $727.77 M |
| 02/03/2026 | $8.00 | $8.00 (0%) | $8.07 | $7.81 | 603.30 K | $723.25 M |
| 02/02/2026 | $8.00 | $7.96 (-0.5%) | $8.05 | $7.86 | 555.51 K | $719.63 M |
| 01/30/2026 | $8.40 | $8.00 (-4.76%) | $8.41 | $7.91 | 1.07 M | $723.25 M |
| 01/29/2026 | $8.45 | $8.42 (-0.36%) | $8.50 | $8.28 | 604.39 K | $761.22 M |
| 01/28/2026 | $8.40 | $8.44 (0.48%) | $8.70 | $8.38 | 1.09 M | $763.03 M |
| 01/27/2026 | $8.23 | $8.41 (2.19%) | $8.49 | $8.23 | 455.20 K | $760.31 M |
| 01/26/2026 | $8.29 | $8.22 (-0.84%) | $8.29 | $8.12 | 444.85 K | $743.14 M |
| 01/23/2026 | $8.35 | $8.29 (-0.72%) | $8.40 | $8.24 | 423.15 K | $749.47 M |
| 01/22/2026 | $8.47 | $8.33 (-1.65%) | $8.55 | $8.32 | 485.90 K | $753.08 M |
| 01/21/2026 | $8.34 | $8.45 (1.32%) | $8.46 | $8.23 | 555.32 K | $763.93 M |
| 01/20/2026 | $8.50 | $8.32 (-2.12%) | $8.57 | $8.27 | 908.41 K | $752.18 M |
| 01/16/2026 | $8.43 | $8.73 (3.56%) | $8.76 | $8.43 | 885.50 K | $789.24 M |
| 01/15/2026 | $8.16 | $8.45 (3.55%) | $8.47 | $8.06 | 671.61 K | $763.93 M |
| 01/14/2026 | $7.88 | $8.14 (3.3%) | $8.18 | $7.82 | 866.10 K | $735.90 M |
| 01/13/2026 | $7.88 | $7.86 (-0.25%) | $7.97 | $7.75 | 654.85 K | $710.59 M |
| 01/12/2026 | $7.76 | $7.84 (1.03%) | $7.86 | $7.66 | 550.22 K | $708.78 M |
| 01/09/2026 | $7.65 | $7.76 (1.44%) | $7.84 | $7.63 | 640.87 K | $701.55 M |
| 01/08/2026 | $7.43 | $7.62 (2.56%) | $7.74 | $7.43 | 645.00 K | $688.89 M |
| 01/07/2026 | $7.40 | $7.47 (0.95%) | $7.50 | $7.35 | 701.74 K | $675.33 M |
| 01/06/2026 | $7.35 | $7.38 (0.41%) | $7.56 | $7.33 | 728.57 K | $667.20 M |
| 01/05/2026 | $7.43 | $7.36 (-0.94%) | $7.45 | $7.24 | 585.22 K | $665.39 M |
| 01/02/2026 | $7.35 | $7.44 (1.22%) | $7.54 | $7.27 | 674.55 K | $672.62 M |
| 12/31/2025 | $7.28 | $7.30 (0.27%) | $7.37 | $7.27 | 976.70 K | $659.96 M |
| 12/30/2025 | $7.27 | $7.27 (0%) | $7.35 | $7.24 | 486.02 K | $657.25 M |
| 12/29/2025 | $7.28 | $7.30 (0.27%) | $7.30 | $7.21 | 513.04 K | $659.96 M |
| 12/26/2025 | $7.30 | $7.29 (-0.14%) | $7.35 | $7.23 | 463.45 K | $659.06 M |
| 12/24/2025 | $7.18 | $7.29 (1.53%) | $7.33 | $7.17 | 395.22 K | $659.06 M |
| 12/23/2025 | $7.19 | $7.17 (-0.28%) | $7.23 | $7.13 | 499.40 K | $648.21 M |
| 12/22/2025 | $7.24 | $7.19 (-0.69%) | $7.25 | $7.15 | 595.53 K | $650.02 M |
| 12/19/2025 | $7.50 | $7.47 (-0.4%) | $7.50 | $7.38 | 3.89 M | $675.33 M |
| 12/18/2025 | $7.48 | $7.49 (0.13%) | $7.55 | $7.46 | 679.03 K | $677.14 M |
| 12/17/2025 | $7.30 | $7.46 (2.19%) | $7.52 | $7.30 | 751.55 K | $674.43 M |
| 12/16/2025 | $7.36 | $7.30 (-0.82%) | $7.39 | $7.30 | 613.83 K | $659.96 M |
| 12/15/2025 | $7.24 | $7.37 (1.8%) | $7.40 | $7.23 | 905.43 K | $666.29 M |
| 12/12/2025 | $7.15 | $7.19 (0.56%) | $7.28 | $7.15 | 575.71 K | $650.02 M |
| 12/11/2025 | $7.22 | $7.12 (-1.39%) | $7.24 | $7.10 | 643.68 K | $643.69 M |
| 12/10/2025 | $7.05 | $7.20 (2.13%) | $7.23 | $7.05 | 606.65 K | $650.92 M |
| 12/09/2025 | $7.13 | $7.06 (-0.98%) | $7.18 | $7.02 | 600.83 K | $638.27 M |
| 12/08/2025 | $7.47 | $7.11 (-4.82%) | $7.48 | $7.07 | 659.10 K | $642.79 M |
| 12/05/2025 | $7.46 | $7.46 (0%) | $7.55 | $7.45 | 513.61 K | $674.43 M |
| 12/04/2025 | $7.59 | $7.47 (-1.58%) | $7.61 | $7.42 | 620.20 K | $675.33 M |
| 12/03/2025 | $7.56 | $7.61 (0.66%) | $7.64 | $7.55 | 542.36 K | $687.99 M |
| 12/02/2025 | $7.62 | $7.53 (-1.18%) | $7.63 | $7.53 | 477.11 K | $680.76 M |
| 12/01/2025 | $7.55 | $7.60 (0.66%) | $7.61 | $7.49 | 678.01 K | $687.09 M |
| 11/28/2025 | $7.60 | $7.62 (0.26%) | $7.68 | $7.56 | 386.03 K | $688.89 M |
| 11/26/2025 | $7.50 | $7.66 (2.13%) | $7.75 | $7.49 | 1.26 M | $692.51 M |
| 11/25/2025 | $7.20 | $7.55 (4.86%) | $7.58 | $7.20 | 1.25 M | $682.57 M |
| 11/24/2025 | $7.16 | $7.21 (0.7%) | $7.23 | $7.13 | 407.62 K | $651.83 M |
| 11/21/2025 | $6.93 | $7.16 (3.32%) | $7.22 | $6.93 | 655.70 K | $647.31 M |
| 11/20/2025 | $6.97 | $6.95 (-0.29%) | $7.03 | $6.91 | 472.60 K | $628.32 M |
| 11/19/2025 | $6.99 | $6.91 (-1.14%) | $7.00 | $6.88 | 830.39 K | $624.71 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.
