Dark

ADAM
Adamas Trust, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

8.13USD-0.245%(-0.02)1,435,557

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

8.14USD-0.123%(-0.01)1,023

After-hours

Sep 21, 2026 4:10:30 PM EDT

8.85USD-0.785%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	8.1400	8.1700	8.0100	8.1400	0.000%	1,465,585	0.000%
2026-09-24	8.4050	8.4300	8.1050	8.1400	-3.440%	1,327,267	0.000%
2026-09-23	8.7400	8.7500	8.4200	8.4300	-4.205%	1,338,799	-3.440%
2026-09-22	8.6700	8.8250	8.6455	8.8000	-1.345%	1,589,112	-7.500%
2026-09-21	8.9800	9.0500	8.8600	8.9200	+0.112%	2,954,998	-8.744%
2026-09-18	8.9500	9.0967	8.8350	8.9100	-1.055%	3,243,117	-8.642%
2026-09-17	9.1300	9.1991	9.0000	9.0050	+0.390%	1,000,030	-9.606%
2026-09-16	9.0100	9.0900	8.9000	8.9700	+0.168%	1,097,308	-9.253%
2026-09-15	9.0300	9.0550	8.9400	8.9550	-0.721%	917,361	-9.101%
2026-09-14	9.0800	9.1500	8.9100	9.0200	-0.770%	834,021	-9.756%
2026-09-11	9.2500	9.3000	9.0200	9.0900	-0.656%	1,022,882	-10.451%
2026-09-10	9.5000	9.5600	9.1300	9.1500	-4.289%	1,538,990	-11.038%
2026-09-09	9.7300	9.7300	9.5600	9.5600	-1.545%	650,268	-14.854%
2026-09-08	9.7500	9.7800	9.6850	9.7100	-0.410%	564,598	-16.169%
2026-09-04	9.6600	9.8100	9.6400	9.7500	+0.515%	510,327	-16.513%
2026-09-03	9.7400	9.7500	9.6050	9.7000	+0.937%	587,629	-16.082%
2026-09-02	9.6100	9.6550	9.5700	9.6100	0.000%	580,754	-15.297%
2026-09-01	9.6300	9.7200	9.5500	9.6100	-1.335%	536,413	-15.297%
2026-08-31	9.8500	9.8500	9.6500	9.7400	-0.612%	796,817	-16.427%
2026-08-28	9.8800	9.9560	9.7800	9.8000	-0.407%	834,090	-16.939%
2026-08-27	9.7700	9.9150	9.7400	9.8400	+0.716%	745,462	-17.276%
2026-08-26	9.8400	9.8400	9.7100	9.7700	-0.711%	486,449	-16.684%
2026-08-25	9.9200	9.9500	9.7500	9.8400	-0.203%	612,369	-17.276%
2026-08-24	9.9000	9.9750	9.7850	9.8600	-0.805%	705,986	-17.444%
2026-08-21	10.0400	10.0400	9.8700	9.9400	+0.101%	1,329,704	-18.109%
2026-08-20	10.0600	10.1450	9.8300	9.9300	-2.456%	835,515	-18.026%
2026-08-19	10.1800	10.2300	10.0750	10.1800	+0.992%	731,217	-20.039%
2026-08-18	10.1400	10.1700	10.0050	10.0800	-0.395%	776,004	-19.246%
2026-08-17	10.1200	10.1450	10.0600	10.1200	0.000%	621,010	-19.565%
2026-08-14	10.1100	10.2100	10.0450	10.1200	+0.297%	740,382	-19.565%
2026-08-13	10.1800	10.2300	10.0850	10.0900	-0.689%	954,796	-19.326%
2026-08-12	10.2500	10.3000	10.1100	10.1600	-0.684%	980,176	-19.882%
2026-08-11	9.9400	10.3600	9.9250	10.2300	+4.494%	1,440,295	-20.430%
2026-08-10	9.8100	9.8200	9.5800	9.7900	-0.305%	699,985	-16.854%
2026-08-07	9.5400	9.9150	9.5400	9.8200	+3.151%	781,570	-17.108%
2026-08-06	9.4700	9.5900	9.3900	9.5200	+0.847%	601,168	-14.496%
2026-08-05	9.5700	9.5700	9.3350	9.4400	-0.736%	647,597	-13.771%
2026-08-04	9.4400	9.5850	9.3600	9.5100	+0.742%	874,882	-14.406%
2026-08-03	9.1300	9.4550	8.3672	9.4400	+4.079%	1,456,388	-13.771%
2026-07-31	9.0700	9.2920	8.8450	9.0700	+1.454%	1,541,782	-10.254%
2026-07-30	9.1200	9.3890	8.8500	8.9400	+3.353%	1,801,119	-8.949%
2026-07-29	8.7100	8.7700	8.6350	8.6500	-0.689%	695,545	-5.896%
2026-07-28	8.7400	8.8299	8.6126	8.7100	0.000%	844,327	-6.544%
2026-07-27	8.7000	8.8300	8.7000	8.7100	+0.694%	575,574	-6.544%
2026-07-24	8.6700	8.7600	8.6100	8.6500	+0.698%	535,179	-5.896%
2026-07-23	8.6600	8.7150	8.5300	8.5900	-2.275%	1,052,892	-5.239%
2026-07-22	8.8700	8.8800	8.7300	8.7900	-0.678%	658,072	-7.395%
2026-07-21	8.9000	8.9400	8.8150	8.8500	+0.227%	708,582	-8.023%
2026-07-20	9.0000	9.0200	8.7800	8.8300	-1.670%	668,257	-7.814%
2026-07-17	9.1400	9.2700	8.9050	8.9800	-2.603%	849,511	-9.354%
2026-07-16	9.2400	9.3400	9.2000	9.2200	-0.324%	892,185	-11.714%
2026-07-15	9.2200	9.3150	9.1650	9.2500	+1.093%	801,975	-12.000%
2026-07-14	9.1500	9.2600	9.1050	9.1500	+0.993%	699,923	-11.038%
2026-07-13	9.2000	9.2150	8.9650	9.0600	-1.415%	660,282	-10.155%
2026-07-10	9.2000	9.2300	9.1200	9.1900	+0.109%	607,602	-11.425%
2026-07-09	8.9700	9.3289	8.9700	9.1800	+2.227%	695,508	-11.329%
2026-07-08	9.0800	9.1300	8.9700	8.9800	-1.535%	946,066	-9.354%
2026-07-07	9.2000	9.2500	9.0700	9.1200	-0.545%	732,238	-10.746%
2026-07-06	9.1550	9.2400	9.0500	9.1700	+0.328%	790,162	-11.232%
2026-07-02	9.4100	9.4100	9.0900	9.1400	-1.509%	598,196	-10.941%
2026-07-01	9.3500	9.4500	9.2800	9.2800	-1.066%	993,894	-12.284%
2026-06-30	9.4000	9.5850	9.3800	9.3800	-0.636%	880,452	-13.220%
2026-06-29	9.5000	9.5100	9.2800	9.4400	-0.736%	918,112	-13.771%
2026-06-26	9.2800	9.5500	9.2200	9.5100	+1.929%	2,316,656	-14.406%
2026-06-25	9.3100	9.4100	9.2600	9.3300	+0.107%	942,573	-12.755%
2026-06-24	9.0700	9.3300	9.0500	9.3200	+2.756%	1,079,771	-12.661%
2026-06-23	8.6100	9.0800	8.6000	9.0700	+1.454%	1,132,794	-10.254%
2026-06-22	9.1300	9.2250	8.9200	8.9400	-2.081%	1,632,336	-8.949%
2026-06-18	9.1600	9.2590	9.0803	9.1300	+1.107%	1,927,927	-10.843%
2026-06-17	9.3300	9.3300	8.9500	9.0300	-3.526%	1,006,126	-9.856%
2026-06-16	9.3200	9.4100	9.3200	9.3600	+0.862%	745,106	-13.034%
2026-06-15	9.4300	9.5200	9.2320	9.2800	-0.322%	962,267	-12.284%
2026-06-12	9.4600	9.4800	9.2400	9.3100	+2.195%	985,946	-12.567%
2026-06-11	9.0700	9.2050	9.0050	9.1100	+1.335%	752,452	-10.648%
2026-06-10	9.0400	9.1700	8.9900	8.9900	-0.663%	395,905	-9.455%
2026-06-09	9.0500	9.1550	9.0101	9.0500	+1.571%	542,018	-10.055%
2026-06-08	9.0300	9.0950	8.9100	8.9100	-0.780%	419,791	-8.642%
2026-06-05	9.0500	9.1200	8.9250	8.9800	-1.319%	423,795	-9.354%
2026-06-04	8.8700	9.1100	8.8636	9.1000	+3.527%	523,061	-10.549%
2026-06-03	9.0000	9.0500	8.7800	8.7900	-2.873%	643,882	-7.395%
2026-06-02	9.0000	9.1300	8.9900	9.0500	+0.444%	568,067	-10.055%
2026-06-01	9.1300	9.2250	8.9500	9.0100	-2.065%	952,843	-9.656%
2026-05-29	9.1900	9.2450	9.1300	9.2000	+0.109%	432,796	-11.522%
2026-05-28	9.1500	9.2053	9.0950	9.1900	+0.218%	531,248	-11.425%
2026-05-27	9.1900	9.2750	9.1550	9.1700	+0.438%	483,074	-11.232%
2026-05-26	9.0000	9.1300	8.9200	9.1300	+2.584%	492,066	-10.843%
2026-05-22	8.9300	8.9600	8.8300	8.9000	+0.225%	438,759	-8.539%
2026-05-21	8.8200	8.9401	8.7600	8.8800	-0.112%	515,182	-8.333%
2026-05-20	8.7100	8.9300	8.6950	8.8900	+1.950%	560,754	-8.436%
2026-05-19	8.7500	8.8199	8.6200	8.7200	-0.796%	545,300	-6.651%
2026-05-18	8.7900	8.8950	8.7320	8.7900	+0.803%	740,459	-7.395%
2026-05-15	8.8300	8.9099	8.6700	8.7200	-2.242%	696,991	-6.651%
2026-05-14	8.9700	9.1300	8.9150	8.9200	-0.224%	771,773	-8.744%
2026-05-13	8.9000	8.9999	8.8100	8.9400	+0.789%	1,223,396	-8.949%
2026-05-12	8.6400	9.0300	8.5200	8.8700	+2.425%	1,780,500	-8.230%
2026-05-11	8.8000	8.8400	8.6100	8.6600	-1.925%	550,688	-6.005%
2026-05-08	8.7200	8.8350	8.6800	8.8300	+1.261%	461,524	-7.814%
2026-05-07	8.8500	8.8900	8.6800	8.7200	-1.246%	706,239	-6.651%
2026-05-06	8.6100	8.8500	8.5450	8.8300	+2.555%	664,280	-7.814%
2026-05-05	8.7000	8.7350	8.5500	8.6100	-1.034%	662,288	-5.459%
2026-05-04	8.8000	8.8200	8.6000	8.7000	-2.137%	907,542	-6.437%
2026-05-01	9.0100	9.0500	8.7100	8.8900	-1.002%	1,667,651	-8.436%
2026-04-30	8.1900	9.3200	8.0200	8.9800	+15.871%	3,510,828	-9.354%
2026-04-29	8.1100	8.1100	7.7350	7.7500	-4.674%	1,007,471	+5.032%
2026-04-28	8.0700	8.1500	8.0415	8.1300	+0.868%	834,698	+0.123%
2026-04-27	7.9300	8.1000	7.9300	8.0600	+1.384%	962,173	+0.993%
2026-04-24	7.8300	7.9650	7.7950	7.9500	+1.533%	527,809	+2.390%
2026-04-23	7.8800	7.8950	7.8100	7.8300	-1.136%	436,750	+3.959%
2026-04-22	7.8700	7.9950	7.8000	7.9200	+1.149%	551,517	+2.778%
2026-04-21	7.9500	8.0600	7.7900	7.8300	-1.509%	919,881	+3.959%
2026-04-20	7.8200	7.9600	7.7350	7.9500	+0.888%	685,997	+2.390%
2026-04-17	7.7200	7.9380	7.6900	7.8800	+3.412%	530,568	+3.299%
2026-04-16	7.7500	7.7500	7.6200	7.6200	-1.804%	625,433	+6.824%
2026-04-15	7.7200	7.7800	7.6650	7.7600	+0.518%	377,557	+4.897%
2026-04-14	7.6600	7.7500	7.6500	7.7200	+0.915%	508,167	+5.440%
2026-04-13	7.5000	7.6500	7.4800	7.6500	+0.791%	784,440	+6.405%
2026-04-10	7.7200	7.7400	7.5300	7.5900	-1.300%	524,551	+7.246%
2026-04-09	7.6000	7.8000	7.6000	7.6900	+0.919%	689,905	+5.852%
2026-04-08	7.7600	7.7700	7.5550	7.6200	+2.557%	670,708	+6.824%
2026-04-07	7.4100	7.5050	7.3850	7.4300	-0.134%	628,395	+9.556%
2026-04-06	7.3700	7.5000	7.3400	7.4400	+0.677%	427,132	+9.409%
2026-04-02	7.2300	7.3950	7.1950	7.3900	+0.544%	548,838	+10.149%
2026-04-01	7.3800	7.4250	7.3200	7.3500	-0.136%	494,200	+10.748%
2026-03-31	7.2700	7.3900	7.1650	7.3600	+2.650%	740,893	+10.598%
2026-03-30	7.1000	7.3300	7.0450	7.1700	-0.967%	747,086	+13.529%
2026-03-27	7.3800	7.3800	7.2050	7.2400	-2.162%	666,444	+12.431%
2026-03-26	7.4900	7.5300	7.3821	7.4000	-1.726%	517,421	+10.000%
2026-03-25	7.4500	7.5900	7.4000	7.5300	+1.894%	540,242	+8.101%
2026-03-24	7.4000	7.4750	7.3200	7.3900	-1.203%	1,072,913	+10.149%
2026-03-23	7.5000	7.6400	7.4100	7.4800	+1.769%	1,055,128	+8.824%
2026-03-20	7.8700	7.9100	7.3100	7.3500	-6.962%	3,058,355	+10.748%
2026-03-19	7.8200	7.9750	7.8050	7.9000	+0.127%	673,018	+3.038%
2026-03-18	7.9600	8.0300	7.8700	7.8900	-1.128%	676,685	+3.169%
2026-03-17	7.9200	8.0400	7.9200	7.9800	+1.527%	439,679	+2.005%
2026-03-16	7.9600	8.0300	7.8500	7.8600	-0.127%	535,515	+3.562%
2026-03-13	7.9100	8.0500	7.8550	7.8700	-0.506%	577,166	+3.431%
2026-03-12	7.9100	8.0600	7.8700	7.9100	-1.494%	597,060	+2.908%
2026-03-11	8.1100	8.1700	7.9350	8.0300	-1.593%	457,889	+1.370%
2026-03-10	8.0200	8.3250	8.0200	8.1600	+1.241%	636,572	-0.245%
2026-03-09	7.9000	8.0750	7.6850	8.0600	+0.876%	854,084	+0.993%
2026-03-06	8.1000	8.1000	7.9300	7.9900	-2.442%	566,632	+1.877%
2026-03-05	8.2400	8.3500	8.1450	8.1900	-0.967%	612,305	-0.611%
2026-03-04	8.2900	8.3950	8.2100	8.2700	+0.121%	610,179	-1.572%
2026-03-03	8.1400	8.3650	8.1000	8.2600	-0.840%	542,707	-1.453%
2026-03-02	8.0900	8.3950	7.9800	8.3300	+1.092%	476,976	-2.281%
2026-02-27	8.2000	8.3750	8.2000	8.2400	-0.603%	697,861	-1.214%
2026-02-26	8.1400	8.3600	8.0200	8.2900	+1.718%	715,283	-1.809%
2026-02-25	8.0400	8.1700	8.0100	8.1500	+1.621%	804,112	-0.123%
2026-02-24	7.9200	8.0800	7.7700	8.0200	+1.263%	973,985	+1.496%
2026-02-23	8.1000	8.2000	7.8800	7.9200	-2.703%	1,017,528	+2.778%
2026-02-20	8.2800	8.3200	8.0700	8.1400	-1.809%	779,732	0.000%
2026-02-19	8.3300	8.5550	8.1700	8.2900	+3.109%	937,008	-1.809%
2026-02-18	8.0500	8.1500	7.9800	8.0400	-0.863%	543,661	+1.244%
2026-02-17	8.2100	8.2400	7.9550	8.1100	-0.613%	567,756	+0.370%
2026-02-13	8.0800	8.1987	7.9050	8.1600	+1.241%	441,551	-0.245%
2026-02-12	8.0800	8.2100	8.0300	8.0600	+1.003%	472,860	+0.993%
2026-02-11	7.9600	8.0700	7.9239	7.9800	+0.377%	482,323	+2.005%
2026-02-10	7.9300	7.9500	7.8100	7.9500	+1.017%	434,421	+2.390%
2026-02-09	7.9900	8.0400	7.6694	7.8700	-2.236%	542,636	+3.431%
2026-02-06	7.9800	8.0855	7.9250	8.0500	+1.385%	627,587	+1.118%
2026-02-05	8.0100	8.1300	7.9300	7.9400	-1.366%	509,928	+2.519%
2026-02-04	8.0000	8.0500	7.8700	8.0500	+0.625%	558,976	+1.118%
2026-02-03	8.0000	8.0650	7.8100	8.0000	+0.503%	603,262	+1.750%
2026-02-02	8.0000	8.0500	7.8600	7.9600	-0.500%	555,459	+2.261%
2026-01-30	8.4000	8.4100	7.9050	8.0000	-4.988%	1,070,737	+1.750%
2026-01-29	8.4500	8.5000	8.2800	8.4200	-0.237%	604,387	-3.325%
2026-01-28	8.4000	8.7000	8.3750	8.4400	+0.357%	1,087,419	-3.555%
2026-01-27	8.2300	8.4900	8.2300	8.4100	+2.311%	455,165	-3.210%
2026-01-26	8.2900	8.2900	8.1200	8.2200	-0.844%	444,847	-0.973%
2026-01-23	8.3500	8.3950	8.2450	8.2900	-0.480%	423,151	-1.809%
2026-01-22	8.4700	8.5500	8.3200	8.3300	-1.420%	485,873	-2.281%
2026-01-21	8.3400	8.4550	8.2301	8.4500	+1.562%	554,620	-3.669%
2026-01-20	8.5000	8.5750	8.2650	8.3200	-4.696%	907,084	-2.163%
2026-01-16	8.4300	8.7600	8.4300	8.7300	+3.314%	884,885	-6.758%
2026-01-15	8.1600	8.4700	8.0600	8.4500	+3.808%	670,693	-3.669%
2026-01-14	7.8800	8.1800	7.8200	8.1400	+3.562%	864,546	0.000%
2026-01-13	7.8800	7.9700	7.7500	7.8600	+0.255%	654,528	+3.562%
2026-01-12	7.7600	7.8600	7.6600	7.8400	+1.031%	549,138	+3.827%
2026-01-09	7.6500	7.8388	7.6250	7.7600	+1.837%	633,460	+4.897%
2026-01-08	7.4300	7.7360	7.4250	7.6200	+2.008%	642,611	+6.824%
2026-01-07	7.4000	7.5000	7.3499	7.4700	+1.220%	699,136	+8.969%
2026-01-06	7.3500	7.5550	7.3300	7.3800	+0.272%	726,738	+10.298%
2026-01-05	7.4300	7.4500	7.2350	7.3600	-1.075%	584,112	+10.598%
2026-01-02	7.3500	7.5400	7.2700	7.4400	+1.918%	673,516	+9.409%
2025-12-31	7.2800	7.3650	7.2700	7.3000	+0.413%	976,184	+11.507%
2025-12-30	7.2700	7.3500	7.2400	7.2700	-0.411%	485,304	+11.967%
2025-12-29	7.2800	7.3000	7.2100	7.3000	+0.137%	512,244	+11.507%
2025-12-26	7.3000	7.3450	7.2250	7.2900	0.000%	462,760	+11.660%
2025-12-24	7.1800	7.3250	7.1700	7.2900	+1.674%	394,756	+11.660%
2025-12-23	7.1900	7.2300	7.1250	7.1700	-0.278%	499,041	+13.529%
2025-12-22	7.2400	7.2500	7.1500	7.1900	-3.748%	595,225	+13.213%
2025-12-19	7.5000	7.5000	7.3750	7.4700	-0.267%	3,893,509	+8.969%
2025-12-18	7.4800	7.5450	7.4550	7.4900	+0.402%	679,033	+8.678%
2025-12-17	7.3000	7.5200	7.3000	7.4600	+2.192%	750,600	+9.115%
2025-12-16	7.3600	7.3900	7.3000	7.3000	-0.950%	613,018	+11.507%
2025-12-15	7.2400	7.4000	7.2300	7.3700	+2.503%	905,426	+10.448%
2025-12-12	7.1500	7.2750	7.1500	7.1900	+0.983%	575,706	+13.213%
2025-12-11	7.2200	7.2400	7.0991	7.1200	-1.111%	643,676	+14.326%
2025-12-10	7.0500	7.2250	7.0500	7.2000	+1.983%	606,645	+13.056%
2025-12-09	7.1300	7.1750	7.0150	7.0600	-0.703%	599,205	+15.297%
2025-12-08	7.4700	7.4800	7.0700	7.1100	-4.692%	658,396	+14.487%
2025-12-05	7.4600	7.5500	7.4450	7.4600	-0.134%	512,511	+9.115%
2025-12-04	7.5900	7.6100	7.4216	7.4700	-1.840%	618,943	+8.969%
2025-12-03	7.5600	7.6400	7.5450	7.6100	+1.062%	542,359	+6.965%
2025-12-02	7.6200	7.6300	7.5300	7.5300	-0.921%	476,625	+8.101%
2025-12-01	7.5500	7.6100	7.4900	7.6000	-0.262%	677,108	+7.105%
2025-11-28	7.6000	7.6750	7.5600	7.6200	-0.522%	385,832	+6.824%
2025-11-26	7.5000	7.7500	7.4919	7.6600	+1.457%	1,258,233	+6.266%
2025-11-25	7.2000	7.5800	7.2000	7.5500	+4.716%	1,248,444	+7.815%
2025-11-24	7.1600	7.2300	7.1300	7.2100	+0.698%	407,623	+12.899%
2025-11-21	6.9300	7.2200	6.9300	7.1600	+3.022%	655,182	+13.687%
2025-11-20	6.9700	7.0255	6.9100	6.9500	+0.579%	472,396	+17.122%
2025-11-19	6.9900	7.0000	6.8800	6.9100	-0.861%	828,699	+17.800%
2025-11-18	7.0000	7.0150	6.9200	6.9700	-0.853%	366,518	+16.786%
2025-11-17	7.1200	7.1300	7.0200	7.0300	-1.678%	412,075	+15.789%
2025-11-14	7.0400	7.1500	6.9550	7.1500	+1.132%	441,857	+13.846%
2025-11-13	7.0900	7.1000	6.9924	7.0700	-0.282%	370,443	+15.134%
2025-11-12	7.1800	7.1800	7.0345	7.0900	-1.391%	439,676	+14.810%
2025-11-11	7.0300	7.1900	6.9950	7.1900	+2.276%	616,750	+13.213%
2025-11-10	7.0000	7.0500	6.9900	7.0300	+0.429%	353,299	+15.789%
2025-11-07	6.8900	7.0000	6.8312	7.0000	+1.597%	484,759	+16.286%
2025-11-06	6.8800	6.9500	6.8200	6.8900	-0.145%	465,761	+18.142%
2025-11-05	6.8200	6.9000	6.8100	6.9000	+1.471%	447,710	+17.971%
2025-11-04	6.6400	6.8100	6.6350	6.8000	+1.493%	551,475	+19.706%
2025-11-03	6.7000	6.7000	6.5500	6.7000	+0.450%	715,910	+21.493%
2025-10-31	6.6000	6.7300	6.5550	6.6700	+1.368%	981,660	+22.039%
2025-10-30	6.8800	6.8900	6.4450	6.5800	-4.638%	1,876,044	+23.708%
2025-10-29	6.8200	7.0000	6.7350	6.9000	+0.730%	864,246	+17.971%
2025-10-28	6.9100	6.9300	6.8400	6.8500	-1.154%	295,567	+18.832%
2025-10-27	6.9400	6.9800	6.8900	6.9300	-0.144%	484,084	+17.460%
2025-10-24	6.9600	7.0650	6.9350	6.9400	+0.434%	310,050	+17.291%
2025-10-23	7.0100	7.0100	6.8900	6.9100	-1.144%	314,793	+17.800%
2025-10-22	6.8900	7.0000	6.8900	6.9900	+1.599%	397,145	+16.452%
2025-10-21	6.9300	6.9300	6.8150	6.8800	-0.722%	395,718	+18.314%
2025-10-20	6.9100	6.9400	6.8100	6.9300	+0.727%	281,310	+17.460%
2025-10-17	6.7700	6.8800	6.7700	6.8800	+1.475%	560,073	+18.314%
2025-10-16	7.0200	7.0200	6.7800	6.7800	-3.419%	547,397	+20.059%
2025-10-15	7.0200	7.0800	6.9950	7.0200	+0.286%	342,922	+15.954%
2025-10-14	6.9300	7.0100	6.8600	7.0000	+0.865%	558,529	+16.286%
2025-10-13	6.8100	6.9500	6.7638	6.9400	+2.059%	484,858	+17.291%
2025-10-10	6.8400	6.9200	6.7600	6.8000	-0.439%	532,186	+19.706%
2025-10-09	6.8500	6.9200	6.8100	6.8300	-1.014%	449,136	+19.180%
2025-10-08	6.8200	6.9000	6.8000	6.9000	+1.620%	352,209	+17.971%
2025-10-07	6.7700	6.8600	6.7700	6.7900	-0.147%	689,123	+19.882%
2025-10-06	7.0000	7.0100	6.7750	6.8000	-2.579%	571,184	+19.706%
2025-10-03	6.9400	7.1100	6.9350	6.9800	+0.867%	546,828	+16.619%
2025-10-02	6.9400	6.9800	6.8400	6.9200	-0.717%	429,274	+17.630%
2025-10-01	6.9700	7.0050	6.8700	6.9700	0.000%	712,121	+16.786%
2025-09-30	6.8300	6.9800	6.7600	6.9700	+1.752%	677,833	+16.786%
2025-09-29	7.0600	7.0700	6.8300	6.8500	-2.422%	587,994	+18.832%
2025-09-26	7.0600	7.1000	6.9700	7.0200	-0.707%	726,288	+15.954%
2025-09-25	6.9900	7.0700	6.9425	7.0700	-3.151%	570,641	+15.134%
2025-09-24	7.2600	7.3700	7.2300	7.3000	-0.137%	1,407,218	+11.507%
2025-09-23	7.2500	7.3500	7.2300	7.3100	+0.967%	739,407	+11.354%
2025-09-22	7.3800	7.4150	7.2400	7.2400	-2.030%	690,307	+12.431%
2025-09-19	7.4200	7.5200	7.3400	7.3900	-0.135%	2,807,566	+10.149%
2025-09-18	7.2600	7.4500	7.2300	7.4000	+1.093%	741,632	+10.000%
2025-09-17	7.2400	7.4700	7.2400	7.3200	+1.105%	718,850	+11.202%
2025-09-16	7.3700	7.3900	7.2250	7.2400	-1.897%	770,766	+12.431%
2025-09-15	7.3200	7.3800	7.2103	7.3800	+3.506%	774,718	+10.298%
2025-09-12	7.2000	7.2300	7.1300	7.1300	-1.519%	571,175	+14.165%
2025-09-11	7.2500	7.3550	7.1700	7.2400	+0.138%	883,409	+12.431%
2025-09-10	7.2900	7.3400	7.1950	7.2300	-0.823%	517,736	+12.586%
2025-09-09	7.2900	7.3800	7.2810	7.2900	-0.137%	448,168	+11.660%
2025-09-08	7.4100	7.4150	7.2900	7.3000	-1.484%	512,686	+11.507%
2025-09-05	7.4000	7.4850	7.3450	7.4100	+0.543%	519,349	+9.852%
2025-09-04	7.3600	7.3700	7.2450	7.3700	+0.136%	472,856	+10.448%
2025-09-03	6.9200	7.3600	6.9200	7.3600	-3.158%	364,125	+10.598%
2011-02-07	7.5200	7.6400	7.4700	7.6000	+2.082%	363,984	+7.105%
2011-02-04	7.2900	7.4500	7.2760	7.4450	+1.847%	145,573	+9.335%
2011-02-03	7.3300	7.3300	7.0900	7.3100	-0.137%	21,808	+11.354%
2011-02-02	7.1700	7.3200	7.1200	7.3200	+2.235%	37,821	+11.202%
2011-02-01	7.0000	7.2000	6.8400	7.1600	+2.432%	50,746	+13.687%
2011-01-31	6.9500	7.0100	6.5706	6.9900	+0.720%	24,510	+16.452%
2011-01-28	7.2600	7.2600	6.8900	6.9400	-3.611%	32,698	+17.291%
2011-01-27	7.2500	7.2500	7.1600	7.2000	-0.415%	8,056	+13.056%
2011-01-26	7.1000	7.2500	6.9900	7.2300	+2.263%	19,788	+12.586%
2011-01-25	6.9400	7.1000	6.9400	7.0700	+1.289%	21,444	+15.134%
2011-01-24	7.0800	7.0800	6.8400	6.9800	-1.551%	86,157	+16.619%
2011-01-21	7.3300	7.3300	7.0900	7.0900	-2.743%	23,609	+14.810%
2011-01-20	7.5800	7.5800	7.1000	7.2900	-3.059%	56,579	+11.660%
2011-01-19	7.6300	7.6400	7.4400	7.5200	-1.442%	43,399	+8.245%
2011-01-18	7.4800	7.7700	7.4800	7.6300	+1.869%	63,096	+6.684%
2011-01-14	7.4300	7.5300	7.3700	7.4900	+0.943%	28,226	+8.678%
2011-01-13	7.5800	7.5800	7.3500	7.4200	-2.625%	44,599	+9.704%
2011-01-12	7.6100	7.6900	7.5800	7.6200	0.000%	319,784	+6.824%
2011-01-11	7.5100	7.6900	7.5100	7.6200	+1.465%	154,978	+6.824%
2011-01-10	7.4500	7.5300	7.3400	7.5100	+1.486%	173,376	+8.389%
2011-01-07	7.4800	7.4900	7.2700	7.4000	-1.070%	60,789	+10.000%
2011-01-06	7.3300	7.4800	7.3200	7.4800	+2.046%	119,806	+8.824%
2011-01-05	7.1400	7.3500	7.1300	7.3300	+1.103%	37,599	+11.050%
2011-01-04	7.2600	7.3100	7.0400	7.2500	-0.138%	79,123	+12.276%
2011-01-03	7.2000	7.2600	7.1800	7.2600	+1.114%	306,087	+12.121%
2010-12-31	7.1600	7.1800	7.1100	7.1800	0.000%	99,211	+13.370%
2010-12-30	7.1300	7.2400	7.1300	7.1800	0.000%	93,106	+13.370%
2010-12-29	7.1600	7.2200	7.1200	7.1800	0.000%	91,120	+13.370%
2010-12-28	7.1720	7.2400	7.1300	7.1800	-0.416%	58,947	+13.370%
2010-12-27	7.3200	7.3200	7.0900	7.2100	-0.962%	71,387	+12.899%
2010-12-23	7.3000	7.3300	7.1700	7.2800	-0.545%	46,208	+11.813%
2010-12-22	7.0700	7.4500	7.0400	7.3199	+2.952%	277,211	+11.204%
2010-12-21	6.8800	7.1100	6.8600	7.1100	+3.644%	160,794	+14.487%
2010-12-20	6.9300	7.0500	6.8100	6.8600	-1.860%	95,497	+18.659%
2010-12-17	6.8100	7.0300	6.8100	6.9900	+1.895%	86,902	+16.452%
2010-12-16	6.7500	6.8600	6.7100	6.8600	+1.031%	91,168	+18.659%
2010-12-15	6.8400	6.9900	6.7300	6.7900	-1.308%	95,991	+19.882%
2010-12-14	7.0500	7.1100	6.8500	6.8800	-2.550%	53,623	+18.314%
2010-12-13	6.8800	7.2200	6.8700	7.0600	+3.067%	141,259	+15.297%
2010-12-10	6.5800	6.8600	6.5800	6.8499	+3.786%	255,906	+18.834%
2010-12-09	6.4800	6.6000	6.3000	6.6000	+2.484%	88,365	+23.333%
2010-12-08	6.6400	6.6500	6.4000	6.4400	-4.024%	185,412	+26.398%
2010-12-07	6.7200	6.8500	6.6200	6.7100	+0.449%	150,325	+21.311%
2010-12-06	6.5000	6.7300	6.4980	6.6800	+1.985%	252,389	+21.856%
2010-12-03	6.5400	6.6000	6.4500	6.5500	-0.607%	94,725	+24.275%
2010-12-02	6.2700	6.6000	6.2700	6.5900	+3.780%	299,967	+23.520%
2010-12-01	6.3300	6.4000	6.2800	6.3500	+1.600%	159,091	+28.189%
2010-11-30	6.2100	6.3500	6.1500	6.2500	-0.636%	60,654	+30.240%
2010-11-29	6.2100	6.3500	6.1800	6.2900	+0.801%	60,002	+29.412%
2010-11-26	6.2200	6.3300	6.1700	6.2400	-0.160%	34,912	+30.449%
2010-11-24	6.3400	6.4300	6.2200	6.2500	-0.478%	61,817	+30.240%
2010-11-23	6.3400	6.3500	6.1900	6.2800	-2.333%	34,911	+29.618%
2010-11-22	6.4200	6.5400	6.3300	6.4300	-0.155%	89,006	+26.594%
2010-11-19	6.4200	6.5200	6.3600	6.4400	+0.156%	104,012	+26.398%
2010-11-18	6.4000	6.5900	6.3000	6.4300	+2.714%	233,492	+26.594%
2010-11-17	6.2400	6.4600	6.1900	6.2601	+1.132%	72,832	+30.030%
2010-11-16	6.4100	6.4100	6.1700	6.1900	-2.978%	72,779	+31.502%
2010-11-15	6.5900	6.5900	6.1900	6.3800	-1.997%	219,659	+27.586%
2010-11-12	6.9700	6.9700	6.4600	6.5100	-7.921%	174,394	+25.038%
2010-11-11	7.0600	7.1800	6.9500	7.0700	-2.483%	265,354	+15.134%
2010-11-10	7.4700	7.4700	6.8700	7.2500	-2.554%	319,182	+12.276%
2010-11-09	7.9500	8.1900	7.4000	7.4400	-3.752%	270,210	+9.409%
2010-11-08	7.4100	7.7500	7.4100	7.7300	+3.898%	187,814	+5.304%
2010-11-05	7.3400	7.4900	7.3300	7.4400	+1.778%	81,724	+9.409%
2010-11-04	7.3500	7.3700	7.2600	7.3100	+0.967%	62,768	+11.354%
2010-11-03	7.3800	7.3800	7.2100	7.2400	+0.556%	32,115	+12.431%
2010-11-02	7.1200	7.2300	6.8700	7.2000	+2.128%	100,072	+13.056%
2010-11-01	7.3400	7.3700	6.9700	7.0500	-2.624%	43,299	+15.461%
2010-10-29	7.5200	7.5800	7.2200	7.2400	-3.595%	142,879	+12.431%
2010-10-28	7.4000	7.6800	7.4000	7.5100	+3.444%	427,686	+8.389%
2010-10-27	7.0700	7.3300	7.0000	7.2600	+2.254%	129,636	+12.121%
2010-10-26	6.9000	7.2300	6.8700	7.1000	+2.011%	143,065	+14.648%
2010-10-25	6.8900	7.0200	6.8700	6.9600	+1.458%	205,138	+16.954%
2010-10-22	6.7400	6.8700	6.7400	6.8600	+1.479%	83,699	+18.659%
2010-10-21	6.9700	7.0200	6.7200	6.7600	-2.171%	429,617	+20.414%
2010-10-20	6.9000	6.9590	6.8500	6.9100	+1.023%	70,131	+17.800%
2010-10-19	6.7200	6.9200	6.6800	6.8400	+0.441%	94,912	+19.006%
2010-10-18	6.7400	6.8100	6.6400	6.8100	+0.295%	61,534	+19.530%
2010-10-15	6.8300	6.8600	6.6200	6.7900	-0.294%	135,484	+19.882%
2010-10-14	6.7700	6.8200	6.7500	6.8100	0.000%	209,005	+19.530%
2010-10-13	6.6900	6.8100	6.6700	6.8100	+2.715%	159,728	+19.530%
2010-10-12	6.4900	6.7100	6.4900	6.6300	+1.376%	67,860	+22.775%
2010-10-11	6.3800	6.5400	6.3800	6.5400	+1.395%	102,327	+24.465%
2010-10-08	6.4700	6.5500	6.4100	6.4500	+0.624%	212,459	+26.202%
2010-10-07	6.4900	6.4900	5.9618	6.4100	+0.313%	206,450	+26.989%
2010-10-06	6.7800	6.9099	6.1700	6.3900	-4.341%	379,380	+27.387%
2010-10-05	6.4800	6.6900	6.4800	6.6800	+3.406%	391,997	+21.856%
2010-10-04	6.4200	6.5000	6.3600	6.4600	+1.572%	255,401	+26.006%
2010-10-01	6.4000	6.4300	6.3400	6.3600	+0.315%	138,317	+27.987%
2010-09-30	6.4000	6.5000	6.3100	6.3400	-1.400%	191,809	+28.391%
2010-09-29	6.4000	6.4800	6.2100	6.4300	+0.469%	448,843	+26.594%
2010-09-28	6.5000	6.5300	6.1300	6.4000	-1.690%	506,211	+27.188%
2010-09-27	6.4500	6.5700	6.4000	6.5100	+2.844%	273,675	+25.038%
2010-09-24	6.1000	6.4500	6.1000	6.3300	+3.770%	492,272	+28.594%
2010-09-23	5.8900	6.1500	5.8800	6.1000	+3.565%	270,637	+33.443%
2010-09-22	6.0200	6.0206	5.8900	5.8900	-2.159%	117,403	+38.200%
2010-09-21	5.9500	6.1600	5.9405	6.0200	+1.689%	488,481	+35.216%
2010-09-20	5.5500	5.9300	5.5500	5.9200	+6.475%	316,691	+37.500%
2010-09-17	5.5300	5.6300	5.5000	5.5600	+0.542%	163,916	+46.403%
2010-09-16	5.5500	5.6500	5.5100	5.5300	-1.073%	176,581	+47.197%
2010-09-15	5.4900	5.6000	5.4800	5.5900	+1.821%	338,780	+45.617%
2010-09-14	5.5500	5.5500	5.4700	5.4900	-1.081%	221,089	+48.270%

.dark-mode .yDGCJ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yDGCJ0{ color: #333333; background-color: white; border: 2px solid #333333; }ADAMAdamas Trust, Inc. Common Stockstock NASDAQ

ADAM
Adamas Trust, Inc. Common Stock
stock NASDAQ