5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+3.14%
3 MONTH PERFORMANCE
+2.90%
Adamas Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $22.37 | $22.39 (0.09%) | $22.42 | $22.37 | 9.90 K | $675.33 M |
| 12/03/2025 | $22.23 | $22.30 (0.31%) | $22.41 | $22.15 | 15.90 K | $687.99 M |
| 12/02/2025 | $22.24 | $22.26 (0.09%) | $22.41 | $22.18 | 17.80 K | $680.76 M |
| 12/01/2025 | $22.24 | $22.20 (-0.18%) | $22.24 | $22.16 | 6.81 K | $687.09 M |
| 11/28/2025 | $22.24 | $22.24 (0%) | $22.24 | $22.19 | 2.80 K | $688.89 M |
| 11/26/2025 | $22.24 | $22.24 (0%) | $22.24 | $22.18 | 5.30 K | $692.51 M |
| 11/25/2025 | $22.24 | $22.25 (0.04%) | $22.26 | $22.01 | 11.83 K | $682.57 M |
| 11/24/2025 | $22.08 | $22.12 (0.18%) | $22.24 | $21.97 | 1.80 K | $651.83 M |
| 11/21/2025 | $22.11 | $22.08 (-0.14%) | $22.24 | $21.97 | 5.24 K | $647.31 M |
| 11/20/2025 | $22.24 | $21.80 (-1.98%) | $22.24 | $21.01 | 15.24 K | $628.32 M |
| 11/19/2025 | $22.31 | $22.24 (-0.31%) | $22.31 | $22.23 | 3.70 K | $624.71 M |
| 11/18/2025 | $22.31 | $22.25 (-0.27%) | $22.31 | $22.22 | 21.20 K | $630.13 M |
| 11/17/2025 | $22.19 | $22.31 (0.54%) | $22.31 | $22.11 | 2.80 K | $635.55 M |
| 11/14/2025 | $22.33 | $22.32 (-0.04%) | $22.36 | $22.28 | 16.80 K | $646.40 M |
| 11/13/2025 | $22.33 | $22.25 (-0.36%) | $22.36 | $22.24 | 2.30 K | $639.17 M |
| 11/12/2025 | $22.33 | $22.33 (0%) | $22.44 | $22.14 | 2.20 K | $640.98 M |
| 11/11/2025 | $21.75 | $22.15 (1.84%) | $22.15 | $21.75 | 3.70 K | $650.02 M |
| 11/10/2025 | $21.88 | $21.75 (-0.59%) | $21.88 | $21.75 | 2.10 K | $635.55 M |
| 11/07/2025 | $21.70 | $21.84 (0.65%) | $21.84 | $21.70 | 1.53 K | $632.84 M |
| 11/06/2025 | $21.51 | $21.60 (0.42%) | $21.67 | $21.51 | 8.05 K | $622.90 M |
| 11/05/2025 | $21.67 | $21.66 (-0.05%) | $21.67 | $21.44 | 19.12 K | $623.80 M |
| 11/04/2025 | $21.59 | $21.55 (-0.19%) | $21.68 | $21.51 | 4.71 K | $614.76 M |
| 11/03/2025 | $21.68 | $21.63 (-0.23%) | $21.68 | $21.50 | 4.74 K | $605.72 M |
| 10/31/2025 | $22.00 | $21.68 (-1.45%) | $22.00 | $21.64 | 5.10 K | $603.01 M |
| 10/30/2025 | $21.56 | $21.83 (1.25%) | $21.99 | $21.56 | 2.80 K | $594.87 M |
| 10/29/2025 | $21.86 | $21.57 (-1.33%) | $21.99 | $21.57 | 8.10 K | $623.80 M |
| 10/28/2025 | $22.30 | $21.72 (-2.6%) | $22.36 | $21.65 | 20.70 K | $618.72 M |
| 10/27/2025 | $22.31 | $22.28 (-0.13%) | $22.35 | $22.28 | 12.30 K | $625.95 M |
| 10/24/2025 | $22.25 | $22.19 (-0.27%) | $22.25 | $22.13 | 7.91 K | $626.85 M |
| 10/23/2025 | $22.25 | $22.14 (-0.49%) | $22.25 | $22.14 | 1.02 K | $624.14 M |
| 10/22/2025 | $22.19 | $22.21 (0.09%) | $22.22 | $22.11 | 1.33 K | $631.36 M |
| 10/21/2025 | $22.20 | $22.19 (-0.05%) | $22.23 | $22.04 | 3.10 K | $621.43 M |
| 10/20/2025 | $22.19 | $22.12 (-0.32%) | $22.29 | $22.07 | 10.30 K | $625.95 M |
| 10/17/2025 | $22.15 | $22.10 (-0.23%) | $22.15 | $22.10 | 900 | $621.43 M |
| 10/16/2025 | $22.12 | $22.12 (0%) | $22.12 | $22.07 | 1.71 K | $612.40 M |
| 10/15/2025 | $22.22 | $22.03 (-0.86%) | $22.22 | $21.90 | 15.40 K | $634.07 M |
| 10/14/2025 | $22.22 | $22.22 (0%) | $22.22 | $22.11 | 4.22 K | $632.27 M |
| 10/13/2025 | $22.22 | $22.17 (-0.23%) | $22.22 | $22.10 | 4.71 K | $626.85 M |
| 10/10/2025 | $22.20 | $22.08 (-0.54%) | $22.20 | $22.08 | 11.21 K | $614.20 M |
| 10/09/2025 | $22.19 | $22.09 (-0.45%) | $22.19 | $22.09 | 3.31 K | $616.91 M |
| 10/08/2025 | $21.85 | $22.16 (1.42%) | $22.20 | $21.85 | 4.13 K | $623.24 M |
| 10/07/2025 | $21.97 | $22.01 (0.18%) | $22.08 | $21.81 | 5.69 K | $613.30 M |
| 10/06/2025 | $21.82 | $22.11 (1.33%) | $22.11 | $21.79 | 8.94 K | $614.20 M |
| 10/03/2025 | $21.85 | $21.89 (0.18%) | $21.98 | $21.80 | 3.00 K | $630.46 M |
| 10/02/2025 | $21.88 | $21.73 (-0.69%) | $22.08 | $21.73 | 9.76 K | $625.04 M |
| 10/01/2025 | $21.79 | $21.79 (0%) | $22.08 | $21.79 | 21.60 K | $629.56 M |
| 09/30/2025 | $22.00 | $22.31 (1.41%) | $22.50 | $21.91 | 121.20 K | $629.56 M |
| 09/29/2025 | $21.83 | $22.00 (0.78%) | $22.00 | $21.83 | 11.74 K | $618.72 M |
| 09/26/2025 | $21.89 | $21.93 (0.18%) | $22.03 | $21.79 | 105.01 K | $634.07 M |
| 09/25/2025 | $21.74 | $21.96 (1.01%) | $22.00 | $21.71 | 10.10 K | $638.59 M |
| 09/24/2025 | $21.99 | $21.98 (-0.05%) | $22.00 | $21.71 | 116.03 K | $659.37 M |
| 09/23/2025 | $21.96 | $21.69 (-1.23%) | $22.05 | $21.69 | 3.62 K | $660.27 M |
| 09/22/2025 | $22.05 | $22.00 (-0.23%) | $22.12 | $21.91 | 17.20 K | $653.95 M |
| 09/19/2025 | $22.00 | $22.10 (0.45%) | $22.30 | $22.00 | 7.00 K | $667.49 M |
| 09/18/2025 | $22.19 | $22.07 (-0.54%) | $22.19 | $22.07 | 12.50 K | $668.40 M |
| 09/17/2025 | $22.18 | $22.09 (-0.41%) | $22.20 | $22.09 | 6.40 K | $661.17 M |
| 09/16/2025 | $22.16 | $22.09 (-0.32%) | $22.16 | $22.01 | 20.30 K | $653.95 M |
| 09/15/2025 | $22.06 | $22.15 (0.41%) | $22.15 | $21.90 | 12.90 K | $666.59 M |
| 09/12/2025 | $21.92 | $21.93 (0.05%) | $22.06 | $21.81 | 15.71 K | $644.01 M |
| 09/11/2025 | $21.65 | $21.89 (1.11%) | $21.89 | $21.63 | 32.24 K | $653.95 M |
| 09/10/2025 | $21.74 | $21.65 (-0.41%) | $21.78 | $21.62 | 123.77 K | $653.04 M |
| 09/09/2025 | $21.73 | $21.67 (-0.28%) | $21.81 | $21.67 | 11.12 K | $658.46 M |
| 09/08/2025 | $22.07 | $21.73 (-1.54%) | $22.07 | $21.70 | 4.00 K | $659.37 M |
| 09/05/2025 | $21.59 | $21.71 (0.56%) | $22.09 | $21.59 | 10.60 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.
