Adamas Trust Inc. (ADAMN)
NASDAQ: ADAMN
· Real-Time Price · USD
21.95
0.22 (1.01%)
At close: Oct 03, 2025, 3:57 PM
21.95
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
ADAMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.85 | 21.98 | 21.80 | 21.89 | 21.89 | 0.74% | 3,000 |
| Oct 2, 2025 | 21.88 | 22.08 | 21.73 | 21.73 | 21.73 | -0.28% | 9,756 |
| Oct 1, 2025 | 21.79 | 22.08 | 21.79 | 21.79 | 21.79 | -2.33% | 21,603 |
| Sep 30, 2025 | 22.00 | 22.50 | 21.91 | 22.31 | 21.81 | 1.41% | 121,200 |
| Sep 29, 2025 | 21.83 | 22.00 | 21.83 | 22.00 | 21.51 | 0.32% | 11,744 |
| Sep 26, 2025 | 21.89 | 22.03 | 21.79 | 21.93 | 21.44 | -0.14% | 105,012 |
| Sep 25, 2025 | 21.74 | 22.00 | 21.71 | 21.96 | 21.47 | -0.09% | 10,100 |
| Sep 24, 2025 | 21.99 | 22.00 | 21.71 | 21.98 | 21.49 | 1.34% | 116,026 |
| Sep 23, 2025 | 21.96 | 22.05 | 21.69 | 21.69 | 21.20 | -1.41% | 3,615 |
| Sep 22, 2025 | 22.05 | 22.12 | 21.91 | 22.00 | 21.51 | -0.45% | 17,200 |
| Sep 19, 2025 | 22.00 | 22.30 | 22.00 | 22.10 | 21.60 | 0.14% | 7,000 |
| Sep 18, 2025 | 22.19 | 22.19 | 22.07 | 22.07 | 21.58 | -0.09% | 12,500 |
| Sep 17, 2025 | 22.18 | 22.20 | 22.09 | 22.09 | 21.59 | 0.00% | 6,400 |
| Sep 16, 2025 | 22.16 | 22.16 | 22.01 | 22.09 | 21.59 | -0.27% | 20,300 |
| Sep 15, 2025 | 22.06 | 22.15 | 21.90 | 22.15 | 21.65 | 1.00% | 12,900 |
| Sep 12, 2025 | 21.92 | 22.06 | 21.81 | 21.93 | 21.44 | 0.18% | 15,706 |
| Sep 11, 2025 | 21.65 | 21.89 | 21.63 | 21.89 | 21.40 | 1.11% | 32,244 |
| Sep 10, 2025 | 21.74 | 21.78 | 21.62 | 21.65 | 21.16 | -0.09% | 123,773 |
| Sep 9, 2025 | 21.73 | 21.81 | 21.67 | 21.67 | 21.18 | -0.28% | 11,117 |
| Sep 8, 2025 | 22.07 | 22.07 | 21.70 | 21.73 | 21.24 | 0.09% | 4,000 |
Page 1 of 2