Adamas Trust Inc. (ADAM)
NASDAQ: ADAM
· Real-Time Price · USD
6.98
0.06 (0.87%)
At close: Oct 03, 2025, 3:59 PM
7.05
0.99%
After-hours: Oct 03, 2025, 07:38 PM EDT
ADAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.94 | 7.11 | 6.94 | 6.98 | 6.98 | 0.87% | 546,596 |
| Oct 2, 2025 | 6.94 | 6.98 | 6.84 | 6.92 | 6.92 | -0.72% | 429,300 |
| Oct 1, 2025 | 6.97 | 7.01 | 6.87 | 6.97 | 6.97 | 0.00% | 712,121 |
| Sep 30, 2025 | 6.83 | 6.98 | 6.76 | 6.97 | 6.97 | 1.75% | 677,833 |
| Sep 29, 2025 | 7.06 | 7.07 | 6.83 | 6.85 | 6.85 | -2.42% | 588,000 |
| Sep 26, 2025 | 7.06 | 7.10 | 6.97 | 7.02 | 7.02 | -0.71% | 726,300 |
| Sep 25, 2025 | 6.99 | 7.07 | 6.94 | 7.07 | 7.07 | -3.15% | 570,641 |
| Sep 24, 2025 | 7.26 | 7.37 | 7.23 | 7.30 | 7.07 | -0.14% | 1,407,218 |
| Sep 23, 2025 | 7.25 | 7.35 | 7.23 | 7.31 | 7.08 | 0.97% | 739,407 |
| Sep 22, 2025 | 7.38 | 7.42 | 7.24 | 7.24 | 7.01 | -2.03% | 690,307 |
| Sep 19, 2025 | 7.42 | 7.52 | 7.34 | 7.39 | 7.16 | -0.14% | 2,807,600 |
| Sep 18, 2025 | 7.26 | 7.45 | 7.23 | 7.40 | 7.17 | 1.09% | 741,632 |
| Sep 17, 2025 | 7.24 | 7.47 | 7.24 | 7.32 | 7.09 | 1.10% | 718,900 |
| Sep 16, 2025 | 7.37 | 7.39 | 7.23 | 7.24 | 7.01 | -1.90% | 770,766 |
| Sep 15, 2025 | 7.32 | 7.38 | 7.21 | 7.38 | 7.15 | 3.51% | 774,718 |
| Sep 12, 2025 | 7.20 | 7.23 | 7.13 | 7.13 | 6.91 | -1.52% | 571,200 |
| Sep 11, 2025 | 7.25 | 7.36 | 7.17 | 7.24 | 7.01 | 0.14% | 883,409 |
| Sep 10, 2025 | 7.29 | 7.34 | 7.20 | 7.23 | 7.00 | -0.82% | 517,736 |
| Sep 9, 2025 | 7.29 | 7.38 | 7.28 | 7.29 | 7.06 | -0.14% | 448,168 |
| Sep 8, 2025 | 7.41 | 7.42 | 7.29 | 7.30 | 7.07 | -1.48% | 512,700 |
Page 1 of 136