5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
-1.14%
3 MONTH PERFORMANCE
+1.41%
6 MONTH PERFORMANCE
+2.53%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
+0.32%
Adamas Trust Inc. 9.125% NT REDEEM 01/07/2029 USD 25 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $25.03 | $25.20 (0.68%) | $25.20 | $25.02 | 2.86 K | $701.55 M |
| 01/08/2026 | $25.05 | $25.14 (0.36%) | $25.14 | $25.05 | 2.50 K | $688.89 M |
| 01/07/2026 | $25.00 | $25.01 (0.04%) | $25.09 | $24.96 | 14.95 K | $675.33 M |
| 01/06/2026 | $25.18 | $25.05 (-0.52%) | $25.18 | $25.00 | 17.00 K | $667.20 M |
| 01/05/2026 | $25.20 | $25.13 (-0.28%) | $25.20 | $25.13 | 1.75 K | $665.39 M |
| 01/02/2026 | $25.10 | $25.15 (0.2%) | $25.22 | $25.10 | 2.33 K | $672.62 M |
| 12/31/2025 | $25.10 | $25.07 (-0.12%) | $25.22 | $25.07 | 3.42 K | $659.96 M |
| 12/30/2025 | $25.17 | $25.12 (-0.2%) | $25.17 | $25.10 | 5.10 K | $657.25 M |
| 12/29/2025 | $25.16 | $25.17 (0.04%) | $25.19 | $25.16 | 948 | $659.96 M |
| 12/26/2025 | $25.16 | $25.11 (-0.2%) | $25.16 | $25.11 | 1.74 K | $659.06 M |
| 12/24/2025 | $25.11 | $25.11 (0%) | $25.12 | $25.11 | 1.64 K | $659.06 M |
| 12/23/2025 | $25.14 | $25.17 (0.12%) | $25.20 | $25.14 | 4.00 K | $648.21 M |
| 12/22/2025 | $25.06 | $25.13 (0.28%) | $25.20 | $25.06 | 4.45 K | $650.02 M |
| 12/19/2025 | $25.14 | $25.08 (-0.24%) | $25.14 | $25.08 | 4.94 K | $675.33 M |
| 12/18/2025 | $24.99 | $25.09 (0.4%) | $25.15 | $24.95 | 16.41 K | $677.14 M |
| 12/17/2025 | $25.08 | $24.99 (-0.36%) | $25.10 | $24.98 | 8.60 K | $674.43 M |
| 12/16/2025 | $24.91 | $24.97 (0.24%) | $25.06 | $24.87 | 7.94 K | $659.96 M |
| 12/15/2025 | $25.00 | $24.94 (-0.24%) | $25.01 | $24.85 | 13.00 K | $666.29 M |
| 12/12/2025 | $25.44 | $25.39 (-0.2%) | $25.48 | $25.39 | 6.20 K | $650.02 M |
| 12/11/2025 | $25.35 | $25.34 (-0.04%) | $25.40 | $25.34 | 4.10 K | $643.69 M |
| 12/10/2025 | $25.28 | $25.45 (0.67%) | $25.45 | $25.28 | 3.11 K | $650.92 M |
| 12/09/2025 | $25.33 | $25.34 (0.04%) | $25.37 | $25.33 | 4.20 K | $638.27 M |
| 12/08/2025 | $25.40 | $25.34 (-0.24%) | $25.40 | $25.12 | 12.90 K | $642.79 M |
| 12/05/2025 | $25.43 | $25.38 (-0.2%) | $25.43 | $25.36 | 2.20 K | $674.43 M |
| 12/04/2025 | $25.40 | $25.36 (-0.16%) | $25.40 | $25.35 | 2.02 K | $675.33 M |
| 12/03/2025 | $25.45 | $25.35 (-0.39%) | $25.45 | $25.35 | 2.93 K | $687.99 M |
| 12/02/2025 | $25.47 | $25.45 (-0.08%) | $25.50 | $25.45 | 7.91 K | $680.76 M |
| 12/01/2025 | $25.45 | $25.47 (0.08%) | $25.47 | $25.40 | 3.73 K | $687.09 M |
| 11/28/2025 | $25.26 | $25.36 (0.4%) | $25.40 | $25.26 | 3.31 K | $688.89 M |
| 11/26/2025 | $25.22 | $25.26 (0.16%) | $25.26 | $25.22 | 4.94 K | $692.51 M |
| 11/25/2025 | $25.08 | $25.22 (0.56%) | $25.25 | $25.08 | 12.33 K | $682.57 M |
| 11/24/2025 | $25.02 | $25.09 (0.28%) | $25.09 | $24.90 | 16.10 K | $651.83 M |
| 11/21/2025 | $25.05 | $25.12 (0.28%) | $25.15 | $25.02 | 15.20 K | $647.31 M |
| 11/20/2025 | $25.02 | $25.12 (0.4%) | $25.13 | $25.02 | 1.93 K | $628.32 M |
| 11/19/2025 | $25.11 | $25.02 (-0.36%) | $25.12 | $25.02 | 8.41 K | $624.71 M |
| 11/18/2025 | $25.06 | $25.13 (0.28%) | $25.13 | $25.06 | 2.92 K | $630.13 M |
| 11/17/2025 | $25.08 | $25.13 (0.2%) | $25.13 | $25.04 | 1.90 K | $635.55 M |
| 11/14/2025 | $25.10 | $25.13 (0.12%) | $25.15 | $25.05 | 8.01 K | $646.40 M |
| 11/13/2025 | $25.15 | $25.12 (-0.12%) | $25.17 | $25.10 | 4.40 K | $639.17 M |
| 11/12/2025 | $25.12 | $25.19 (0.28%) | $25.28 | $25.04 | 8.20 K | $640.98 M |
| 11/11/2025 | $25.14 | $25.18 (0.16%) | $25.18 | $25.03 | 3.13 K | $650.02 M |
| 11/10/2025 | $25.10 | $25.14 (0.16%) | $25.15 | $24.99 | 11.22 K | $635.55 M |
| 11/07/2025 | $25.11 | $25.13 (0.08%) | $25.17 | $25.06 | 2.90 K | $632.84 M |
| 11/06/2025 | $25.00 | $25.09 (0.36%) | $25.10 | $25.00 | 2.60 K | $622.90 M |
| 11/05/2025 | $25.05 | $25.04 (-0.04%) | $25.08 | $25.03 | 1.60 K | $623.80 M |
| 11/04/2025 | $25.00 | $25.08 (0.32%) | $25.11 | $25.00 | 8.50 K | $614.76 M |
| 11/03/2025 | $25.16 | $25.11 (-0.2%) | $25.16 | $25.02 | 4.05 K | $605.72 M |
| 10/31/2025 | $25.06 | $25.15 (0.36%) | $25.15 | $25.02 | 3.20 K | $603.01 M |
| 10/30/2025 | $25.01 | $25.01 (0%) | $25.08 | $25.00 | 11.61 K | $594.87 M |
| 10/29/2025 | $25.06 | $25.04 (-0.08%) | $25.06 | $25.04 | 3.00 K | $623.80 M |
| 10/28/2025 | $25.05 | $25.06 (0.04%) | $25.06 | $25.04 | 4.52 K | $618.72 M |
| 10/27/2025 | $25.05 | $25.04 (-0.04%) | $25.06 | $25.00 | 14.70 K | $625.95 M |
| 10/24/2025 | $25.05 | $25.05 (0%) | $25.05 | $25.03 | 1.80 K | $626.85 M |
| 10/23/2025 | $25.05 | $25.03 (-0.08%) | $25.05 | $25.02 | 5.50 K | $624.14 M |
| 10/22/2025 | $25.04 | $25.03 (-0.04%) | $25.09 | $25.03 | 4.10 K | $631.36 M |
| 10/21/2025 | $24.98 | $25.00 (0.08%) | $25.14 | $24.98 | 8.40 K | $621.43 M |
| 10/20/2025 | $25.03 | $25.05 (0.08%) | $25.05 | $24.92 | 8.11 K | $625.95 M |
| 10/17/2025 | $25.00 | $25.02 (0.08%) | $25.05 | $24.90 | 8.18 K | $621.43 M |
| 10/16/2025 | $25.05 | $25.01 (-0.16%) | $25.05 | $25.00 | 11.67 K | $612.40 M |
| 10/15/2025 | $25.00 | $24.91 (-0.36%) | $25.05 | $24.90 | 8.50 K | $634.07 M |
| 10/14/2025 | $24.94 | $24.96 (0.08%) | $24.97 | $24.90 | 8.30 K | $632.27 M |
| 10/13/2025 | $24.87 | $24.93 (0.24%) | $24.94 | $24.80 | 10.80 K | $626.85 M |
| 10/10/2025 | $24.73 | $24.81 (0.32%) | $24.88 | $24.73 | 6.70 K | $614.20 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.
