Adamas Trust Inc. (ADAMM)
NASDAQ: ADAMM
· Real-Time Price · USD
25.22
-0.01 (-0.04%)
At close: Sep 26, 2025, 3:59 PM
ADAMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.23 | 25.31 | 25.22 | 25.22 | 25.22 | -0.04% | 10,497 |
| Sep 25, 2025 | 25.17 | 25.25 | 25.17 | 25.23 | 25.23 | 0.28% | 7,435 |
| Sep 24, 2025 | 25.23 | 25.33 | 25.16 | 25.16 | 25.16 | -0.24% | 7,510 |
| Sep 23, 2025 | 25.23 | 25.24 | 25.22 | 25.22 | 25.22 | 0.04% | 3,400 |
| Sep 22, 2025 | 25.21 | 25.24 | 25.18 | 25.21 | 25.21 | -0.08% | 14,634 |
| Sep 19, 2025 | 25.22 | 25.24 | 25.17 | 25.23 | 25.23 | 0.28% | 6,700 |
| Sep 18, 2025 | 25.31 | 25.31 | 25.16 | 25.16 | 25.16 | -0.36% | 7,800 |
| Sep 17, 2025 | 25.32 | 25.32 | 25.12 | 25.25 | 25.25 | 0.16% | 14,512 |
| Sep 16, 2025 | 25.24 | 25.30 | 25.12 | 25.21 | 25.21 | 0.36% | 39,000 |
| Sep 15, 2025 | 25.13 | 25.23 | 25.11 | 25.12 | 25.12 | -0.04% | 24,400 |
| Sep 12, 2025 | 25.13 | 25.15 | 25.12 | 25.13 | 25.13 | 0.04% | 5,920 |
| Sep 11, 2025 | 25.15 | 25.35 | 25.12 | 25.12 | 25.12 | 0.04% | 26,806 |
| Sep 10, 2025 | 25.08 | 25.13 | 25.08 | 25.11 | 25.11 | 0.04% | 11,525 |
| Sep 9, 2025 | 25.05 | 25.11 | 25.05 | 25.10 | 25.10 | 0.12% | 11,925 |
| Sep 8, 2025 | 25.10 | 25.14 | 25.06 | 25.07 | 25.07 | -0.12% | 12,400 |
| Sep 5, 2025 | 25.10 | 25.10 | 25.03 | 25.10 | 25.10 | 0.48% | 13,909 |
| Sep 4, 2025 | 24.95 | 25.00 | 24.95 | 24.98 | 24.98 | -0.08% | 17,118 |
| Sep 3, 2025 | 25.00 | 25.00 | 24.86 | 25.00 | 25.00 | 0.08% | 11,360 |
| Sep 2, 2025 | 24.77 | 25.00 | 24.77 | 24.98 | 24.98 | 0.81% | 24,800 |
| Aug 29, 2025 | 24.95 | 24.95 | 24.78 | 24.78 | 24.78 | -0.68% | 14,200 |