5 DAY PERFORMANCE
+0.98%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
+0.27%
Adamas Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.72 | $25.75 (0.12%) | $25.76 | $25.70 | 31.10 K | $675.33 M |
| 12/03/2025 | $25.67 | $25.71 (0.16%) | $25.73 | $25.63 | 41.63 K | $687.99 M |
| 12/02/2025 | $25.63 | $25.66 (0.12%) | $25.67 | $25.50 | 57.22 K | $680.76 M |
| 12/01/2025 | $25.55 | $25.60 (0.2%) | $25.65 | $25.52 | 105.63 K | $687.09 M |
| 11/28/2025 | $25.45 | $25.50 (0.2%) | $25.50 | $25.41 | 29.40 K | $688.89 M |
| 11/26/2025 | $25.44 | $25.44 (0%) | $25.46 | $25.40 | 24.10 K | $692.51 M |
| 11/25/2025 | $25.46 | $25.39 (-0.27%) | $25.46 | $25.39 | 20.70 K | $682.57 M |
| 11/24/2025 | $25.43 | $25.41 (-0.08%) | $25.48 | $25.39 | 55.80 K | $651.83 M |
| 11/21/2025 | $25.46 | $25.43 (-0.12%) | $25.47 | $25.41 | 9.00 K | $647.31 M |
| 11/20/2025 | $25.46 | $25.39 (-0.27%) | $25.52 | $25.39 | 18.60 K | $628.32 M |
| 11/19/2025 | $25.49 | $25.41 (-0.31%) | $25.49 | $25.40 | 30.30 K | $624.71 M |
| 11/18/2025 | $25.46 | $25.48 (0.08%) | $25.50 | $25.43 | 18.15 K | $630.13 M |
| 11/17/2025 | $25.54 | $25.45 (-0.35%) | $25.54 | $25.44 | 14.94 K | $635.55 M |
| 11/14/2025 | $25.43 | $25.54 (0.43%) | $25.54 | $25.36 | 22.00 K | $646.40 M |
| 11/13/2025 | $25.54 | $25.44 (-0.39%) | $25.54 | $25.40 | 40.85 K | $639.17 M |
| 11/12/2025 | $25.60 | $25.49 (-0.43%) | $25.60 | $25.42 | 37.30 K | $640.98 M |
| 11/11/2025 | $25.56 | $25.54 (-0.08%) | $25.58 | $25.53 | 21.15 K | $650.02 M |
| 11/10/2025 | $25.53 | $25.56 (0.12%) | $25.58 | $25.48 | 70.70 K | $635.55 M |
| 11/07/2025 | $25.38 | $25.42 (0.16%) | $25.46 | $25.38 | 15.30 K | $632.84 M |
| 11/06/2025 | $25.38 | $25.38 (0%) | $25.41 | $25.33 | 7.63 K | $622.90 M |
| 11/05/2025 | $25.32 | $25.35 (0.12%) | $25.39 | $25.32 | 27.31 K | $623.80 M |
| 11/04/2025 | $25.27 | $25.30 (0.12%) | $25.38 | $25.27 | 42.05 K | $614.76 M |
| 11/03/2025 | $25.24 | $25.27 (0.12%) | $25.31 | $25.21 | 13.95 K | $605.72 M |
| 10/31/2025 | $25.25 | $25.24 (-0.04%) | $25.34 | $25.22 | 17.50 K | $603.01 M |
| 10/30/2025 | $25.17 | $25.25 (0.32%) | $25.28 | $25.17 | 23.24 K | $594.87 M |
| 10/29/2025 | $25.19 | $25.17 (-0.08%) | $25.22 | $25.13 | 31.00 K | $623.80 M |
| 10/28/2025 | $25.23 | $25.21 (-0.08%) | $25.23 | $25.18 | 3.71 K | $618.72 M |
| 10/27/2025 | $25.18 | $25.18 (0%) | $25.25 | $25.14 | 34.21 K | $625.95 M |
| 10/24/2025 | $25.14 | $25.13 (-0.04%) | $25.19 | $25.12 | 25.95 K | $626.85 M |
| 10/23/2025 | $25.35 | $25.13 (-0.87%) | $25.35 | $25.12 | 82.28 K | $624.14 M |
| 10/22/2025 | $25.34 | $25.26 (-0.32%) | $25.44 | $25.19 | 34.75 K | $631.36 M |
| 10/21/2025 | $25.24 | $25.35 (0.44%) | $25.35 | $25.24 | 17.80 K | $621.43 M |
| 10/20/2025 | $25.38 | $25.24 (-0.55%) | $25.40 | $25.24 | 25.30 K | $625.95 M |
| 10/17/2025 | $25.28 | $25.25 (-0.12%) | $25.34 | $25.23 | 9.90 K | $621.43 M |
| 10/16/2025 | $25.23 | $25.19 (-0.16%) | $25.26 | $25.16 | 25.63 K | $612.40 M |
| 10/15/2025 | $25.15 | $25.18 (0.12%) | $25.25 | $25.15 | 23.50 K | $634.07 M |
| 10/14/2025 | $25.11 | $25.15 (0.16%) | $25.18 | $25.08 | 24.60 K | $632.27 M |
| 10/13/2025 | $25.20 | $25.17 (-0.12%) | $25.20 | $25.08 | 25.50 K | $626.85 M |
| 10/10/2025 | $25.20 | $25.07 (-0.52%) | $25.20 | $25.00 | 40.60 K | $614.20 M |
| 10/09/2025 | $25.16 | $25.16 (0%) | $25.29 | $25.09 | 41.50 K | $616.91 M |
| 10/08/2025 | $25.18 | $25.21 (0.12%) | $25.24 | $25.09 | 34.42 K | $623.24 M |
| 10/07/2025 | $25.19 | $25.15 (-0.16%) | $25.38 | $25.15 | 52.40 K | $613.30 M |
| 10/06/2025 | $25.11 | $25.17 (0.24%) | $25.24 | $25.08 | 116.30 K | $614.20 M |
| 10/03/2025 | $25.12 | $25.04 (-0.32%) | $25.12 | $25.04 | 58.19 K | $630.46 M |
| 10/02/2025 | $25.15 | $25.09 (-0.24%) | $25.17 | $24.98 | 80.91 K | $625.04 M |
| 10/01/2025 | $25.27 | $25.08 (-0.75%) | $25.27 | $24.93 | 132.62 K | $629.56 M |
| 09/30/2025 | $25.24 | $25.27 (0.12%) | $25.30 | $25.15 | 19.11 K | $629.56 M |
| 09/29/2025 | $25.12 | $25.26 (0.56%) | $25.31 | $25.12 | 15.60 K | $618.72 M |
| 09/26/2025 | $25.10 | $25.19 (0.36%) | $25.19 | $25.05 | 8.15 K | $634.07 M |
| 09/25/2025 | $25.10 | $25.05 (-0.2%) | $25.16 | $25.05 | 13.43 K | $638.59 M |
| 09/24/2025 | $25.15 | $25.10 (-0.2%) | $25.18 | $25.09 | 46.85 K | $659.37 M |
| 09/23/2025 | $25.15 | $25.20 (0.2%) | $25.20 | $25.12 | 11.21 K | $660.27 M |
| 09/22/2025 | $25.10 | $25.11 (0.04%) | $25.13 | $25.10 | 64.13 K | $653.95 M |
| 09/19/2025 | $25.16 | $25.11 (-0.2%) | $25.16 | $25.10 | 17.02 K | $667.49 M |
| 09/18/2025 | $25.10 | $25.10 (0%) | $25.14 | $25.07 | 89.53 K | $668.40 M |
| 09/17/2025 | $25.16 | $25.19 (0.12%) | $25.22 | $25.09 | 28.90 K | $661.17 M |
| 09/16/2025 | $25.11 | $25.10 (-0.04%) | $25.20 | $25.09 | 63.40 K | $653.95 M |
| 09/15/2025 | $25.17 | $25.11 (-0.24%) | $25.23 | $25.00 | 52.40 K | $666.59 M |
| 09/12/2025 | $25.57 | $25.64 (0.27%) | $25.65 | $25.52 | 23.95 K | $644.01 M |
| 09/11/2025 | $25.50 | $25.65 (0.59%) | $25.67 | $25.44 | 12.00 K | $653.95 M |
| 09/10/2025 | $25.50 | $25.54 (0.16%) | $25.57 | $25.44 | 20.94 K | $653.04 M |
| 09/09/2025 | $25.53 | $25.43 (-0.39%) | $25.53 | $25.24 | 64.50 K | $658.46 M |
| 09/08/2025 | $25.68 | $25.53 (-0.58%) | $25.68 | $25.36 | 28.90 K | $659.37 M |
| 09/05/2025 | $25.61 | $25.68 (0.27%) | $25.74 | $25.57 | 54.60 K | $669.23 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.
