5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
-0.84%
Adamas Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.84 | $24.90 (0.24%) | $24.90 | $24.84 | 8.30 K | $675.33 M |
| 12/03/2025 | $24.81 | $24.85 (0.16%) | $24.90 | $24.81 | 19.80 K | $687.99 M |
| 12/02/2025 | $24.88 | $24.87 (-0.04%) | $24.95 | $24.85 | 15.52 K | $680.76 M |
| 12/01/2025 | $24.88 | $24.85 (-0.12%) | $24.90 | $24.85 | 18.20 K | $687.09 M |
| 11/28/2025 | $24.98 | $24.84 (-0.56%) | $24.98 | $24.84 | 14.82 K | $688.89 M |
| 11/26/2025 | $24.83 | $24.90 (0.28%) | $24.90 | $24.83 | 8.01 K | $692.51 M |
| 11/25/2025 | $24.89 | $24.87 (-0.08%) | $24.92 | $24.84 | 19.94 K | $682.57 M |
| 11/24/2025 | $24.87 | $24.90 (0.12%) | $24.95 | $24.87 | 10.01 K | $651.83 M |
| 11/21/2025 | $24.87 | $24.88 (0.04%) | $24.90 | $24.87 | 7.00 K | $647.31 M |
| 11/20/2025 | $24.89 | $24.87 (-0.08%) | $24.90 | $24.85 | 15.60 K | $628.32 M |
| 11/19/2025 | $24.95 | $24.90 (-0.2%) | $24.95 | $24.88 | 6.97 K | $624.71 M |
| 11/18/2025 | $24.90 | $24.92 (0.08%) | $25.00 | $24.90 | 5.30 K | $630.13 M |
| 11/17/2025 | $25.01 | $24.90 (-0.44%) | $25.01 | $24.89 | 19.90 K | $635.55 M |
| 11/14/2025 | $25.11 | $25.05 (-0.24%) | $25.11 | $25.03 | 4.64 K | $646.40 M |
| 11/13/2025 | $25.21 | $25.16 (-0.2%) | $25.21 | $25.07 | 7.62 K | $639.17 M |
| 11/12/2025 | $25.14 | $25.16 (0.08%) | $25.17 | $25.08 | 7.43 K | $640.98 M |
| 11/11/2025 | $25.10 | $25.21 (0.44%) | $25.21 | $25.07 | 16.40 K | $650.02 M |
| 11/10/2025 | $25.07 | $25.07 (0%) | $25.11 | $25.01 | 13.40 K | $635.55 M |
| 11/07/2025 | $25.13 | $25.11 (-0.08%) | $25.13 | $25.01 | 7.60 K | $632.84 M |
| 11/06/2025 | $25.15 | $25.16 (0.04%) | $25.20 | $25.14 | 18.30 K | $622.90 M |
| 11/05/2025 | $25.05 | $25.14 (0.36%) | $25.25 | $25.05 | 18.70 K | $623.80 M |
| 11/04/2025 | $25.12 | $25.04 (-0.32%) | $25.19 | $25.04 | 6.00 K | $614.76 M |
| 11/03/2025 | $25.19 | $25.02 (-0.67%) | $25.19 | $24.99 | 4.00 K | $605.72 M |
| 10/31/2025 | $25.00 | $25.15 (0.6%) | $25.15 | $24.90 | 9.70 K | $603.01 M |
| 10/30/2025 | $24.98 | $24.86 (-0.48%) | $25.05 | $24.86 | 6.32 K | $594.87 M |
| 10/29/2025 | $24.97 | $24.87 (-0.4%) | $25.00 | $24.87 | 8.42 K | $623.80 M |
| 10/28/2025 | $24.99 | $25.02 (0.12%) | $25.04 | $24.98 | 4.60 K | $618.72 M |
| 10/27/2025 | $24.95 | $25.02 (0.28%) | $25.02 | $24.91 | 5.90 K | $625.95 M |
| 10/24/2025 | $24.91 | $24.93 (0.08%) | $24.95 | $24.88 | 9.85 K | $626.85 M |
| 10/23/2025 | $24.90 | $24.89 (-0.04%) | $24.95 | $24.88 | 5.01 K | $624.14 M |
| 10/22/2025 | $24.86 | $24.92 (0.24%) | $24.97 | $24.86 | 13.34 K | $631.36 M |
| 10/21/2025 | $24.85 | $24.85 (0%) | $24.91 | $24.77 | 13.12 K | $621.43 M |
| 10/20/2025 | $24.76 | $24.82 (0.24%) | $24.98 | $24.76 | 16.02 K | $625.95 M |
| 10/17/2025 | $24.89 | $24.73 (-0.64%) | $24.98 | $24.73 | 27.32 K | $621.43 M |
| 10/16/2025 | $24.99 | $25.00 (0.04%) | $25.06 | $24.93 | 18.20 K | $612.40 M |
| 10/15/2025 | $24.98 | $24.99 (0.04%) | $25.00 | $24.91 | 7.81 K | $634.07 M |
| 10/14/2025 | $24.92 | $24.97 (0.2%) | $24.97 | $24.92 | 8.70 K | $632.27 M |
| 10/13/2025 | $24.94 | $24.95 (0.04%) | $24.95 | $24.93 | 6.54 K | $626.85 M |
| 10/10/2025 | $24.94 | $24.92 (-0.08%) | $24.95 | $24.90 | 8.20 K | $614.20 M |
| 10/09/2025 | $24.86 | $24.93 (0.28%) | $24.96 | $24.83 | 22.51 K | $616.91 M |
| 10/08/2025 | $24.78 | $24.91 (0.52%) | $24.91 | $24.78 | 17.30 K | $623.24 M |
| 10/07/2025 | $24.82 | $24.78 (-0.16%) | $24.84 | $24.70 | 15.90 K | $613.30 M |
| 10/06/2025 | $24.85 | $24.85 (0%) | $24.87 | $24.81 | 14.90 K | $614.20 M |
| 10/03/2025 | $24.73 | $24.81 (0.32%) | $24.85 | $24.71 | 22.86 K | $630.46 M |
| 10/02/2025 | $24.72 | $24.71 (-0.04%) | $24.76 | $24.71 | 14.40 K | $625.04 M |
| 10/01/2025 | $24.70 | $24.72 (0.08%) | $24.75 | $24.62 | 40.03 K | $629.56 M |
| 09/30/2025 | $25.15 | $25.13 (-0.08%) | $25.26 | $25.13 | 33.43 K | $629.56 M |
| 09/29/2025 | $25.25 | $25.20 (-0.2%) | $25.27 | $25.17 | 24.70 K | $618.72 M |
| 09/26/2025 | $25.23 | $25.22 (-0.04%) | $25.31 | $25.22 | 10.50 K | $634.07 M |
| 09/25/2025 | $25.17 | $25.23 (0.24%) | $25.25 | $25.17 | 7.44 K | $638.59 M |
| 09/24/2025 | $25.23 | $25.16 (-0.28%) | $25.33 | $25.16 | 7.51 K | $659.37 M |
| 09/23/2025 | $25.23 | $25.22 (-0.04%) | $25.24 | $25.22 | 3.40 K | $660.27 M |
| 09/22/2025 | $25.21 | $25.21 (0%) | $25.24 | $25.18 | 14.63 K | $653.95 M |
| 09/19/2025 | $25.22 | $25.23 (0.04%) | $25.24 | $25.17 | 6.70 K | $667.49 M |
| 09/18/2025 | $25.31 | $25.16 (-0.59%) | $25.31 | $25.16 | 7.80 K | $668.40 M |
| 09/17/2025 | $25.32 | $25.25 (-0.28%) | $25.32 | $25.12 | 14.51 K | $661.17 M |
| 09/16/2025 | $25.24 | $25.21 (-0.12%) | $25.30 | $25.12 | 39.00 K | $653.95 M |
| 09/15/2025 | $25.13 | $25.12 (-0.04%) | $25.23 | $25.11 | 24.40 K | $666.59 M |
| 09/12/2025 | $25.13 | $25.13 (0%) | $25.15 | $25.12 | 5.92 K | $644.01 M |
| 09/11/2025 | $25.15 | $25.12 (-0.12%) | $25.35 | $25.12 | 26.81 K | $653.95 M |
| 09/10/2025 | $25.08 | $25.11 (0.12%) | $25.13 | $25.08 | 11.53 K | $653.04 M |
| 09/09/2025 | $25.05 | $25.10 (0.2%) | $25.11 | $25.05 | 11.93 K | $658.46 M |
| 09/08/2025 | $25.10 | $25.07 (-0.12%) | $25.14 | $25.06 | 12.40 K | $659.37 M |
| 09/05/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.03 | 13.91 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.
