Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ADAMG
Adamas Trust, Inc. 9.125% Senior Notes Due 2030
stock NASDAQ

At Close
0.00USD0.000%(0.00)13,023
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-27		25.010025.010024.980024.9900+0.160%6,3230.000%
2026-07-24		25.040025.040024.950024.9500-0.164%2,855+0.160%
2026-07-23		25.000025.030824.991024.9910+0.084%8,051-0.004%
2026-07-22		25.000025.000024.940024.9700-0.040%20,645+0.080%
2026-07-21		25.000025.036024.970024.9800-0.160%12,401+0.040%
2026-07-20		25.180025.180025.000025.0200-0.398%6,776-0.120%
2026-07-17		25.050025.180025.050025.1201+0.480%3,387-0.518%
2026-07-16		25.010125.113125.000025.0000-0.040%18,236-0.040%
2026-07-15		25.080025.130025.010025.0100-0.120%15,366-0.080%
2026-07-14		25.020025.239925.020025.0400-0.359%27,596-0.200%
2026-07-13		25.100025.200025.080025.1301-0.238%5,597-0.557%
2026-07-10		25.320025.320025.180025.1900-0.080%12,584-0.794%
2026-07-09		25.290025.290025.210025.2101-0.316%2,798-0.873%
2026-07-08		25.230025.290025.210025.2900+0.597%4,631-1.186%
2026-07-07		25.190025.210025.090025.1400-0.198%6,639-0.597%
2026-07-06		25.160025.210025.160025.1900+0.159%8,343-0.794%
2026-07-02		25.090025.210025.090025.15000.000%1,646-0.636%
2026-07-01		25.080025.200025.062025.1500+0.279%2,718-0.636%
2026-06-30		25.250125.329925.080025.0800-0.752%7,490-0.359%
2026-06-29		25.290025.370025.210025.2700-0.079%23,298-1.108%
2026-06-26		25.290025.335025.290025.2901-0.039%4,230-1.187%
2026-06-25		25.285025.300025.250025.3000+0.433%6,184-1.225%
2026-06-24		25.110025.260025.110025.1908+0.362%9,220-0.797%
2026-06-23		25.080025.117425.080025.1000+0.160%5,232-0.438%
2026-06-22		25.070025.130025.035025.0600+0.040%9,495-0.279%
2026-06-18		25.050025.050024.900125.0500+0.040%11,468-0.240%
2026-06-17		25.020025.130025.000025.0401+0.074%4,840-0.200%
2026-06-16		24.990025.021524.970025.0215+0.448%11,828-0.126%
2026-06-15		24.940024.978924.800024.9100-1.580%19,105+0.321%
2026-06-12		25.280025.350125.240025.3100-0.118%8,398-1.264%
2026-06-11		25.320025.350025.220025.3400+0.079%10,552-1.381%
2026-06-10		25.350025.350025.300025.3200-0.099%2,651-1.303%
2026-06-09		25.350025.380025.310025.3450+0.079%3,654-1.401%
2026-06-08		25.300025.335025.290025.3250+0.107%3,952-1.323%
2026-06-05		25.370025.370025.250025.2980-0.264%5,236-1.217%
2026-06-04		25.400025.400025.220025.3650-0.020%11,684-1.478%
2026-06-03		25.390025.390025.350025.3700+0.079%3,832-1.498%
2026-06-02		25.340025.400025.330025.3500+0.099%14,196-1.420%
2026-06-01		25.110025.370025.110025.3250+0.412%12,776-1.323%
2026-05-29		25.190025.290025.190025.2210+0.163%7,427-0.916%
2026-05-28		25.190025.309925.170025.1799+0.039%4,849-0.754%
2026-05-27		25.323525.323525.140025.1700-0.533%9,918-0.715%
2026-05-26		25.330025.330025.240025.3049-0.218%2,111-1.244%
2026-05-22		25.350025.390025.200025.3602+0.596%5,181-1.460%
2026-05-21		25.160125.299925.160025.2100-0.040%6,755-0.873%
2026-05-20		25.200025.220025.180025.22000.000%5,581-0.912%
2026-05-19		25.210025.230025.160025.22000.000%4,645-0.912%
2026-05-18		25.280025.335025.220025.2200-0.040%8,325-0.912%
2026-05-15		25.300025.300025.230025.2300-0.040%4,498-0.951%
2026-05-14		25.290025.290025.220025.2401+0.080%7,136-0.991%
2026-05-13		25.210025.260025.200025.2200-0.336%5,857-0.912%
2026-05-12		25.260025.360025.260025.3050-0.099%24,256-1.245%
2026-05-11		25.290025.339825.200125.3300+0.396%18,934-1.342%
2026-05-08		25.250025.300025.160025.2300-0.079%7,771-0.951%
2026-05-07		25.190025.262525.190025.2500-0.020%8,737-1.030%
2026-05-06		25.200025.300025.101025.2550-0.178%14,605-1.049%
2026-05-05		25.130025.350025.130025.3000+0.676%33,099-1.225%
2026-05-04		25.150025.180025.110025.1300-0.159%20,808-0.557%
2026-05-01		25.150025.170025.030125.1700+0.519%15,119-0.715%
2026-04-30		25.148025.170024.980025.0400+0.562%17,300-0.200%
2026-04-29		25.075025.075024.900024.9000-0.638%12,205+0.361%
2026-04-28		25.000025.091324.985025.0600-0.040%13,712-0.279%
2026-04-27		25.100025.150025.070025.0700-0.199%19,611-0.319%
2026-04-24		25.180025.180025.050025.1200-0.080%20,232-0.518%
2026-04-23		25.100025.200025.100025.1400-0.159%13,520-0.597%
2026-04-22		24.935025.180024.900025.1800+1.491%17,990-0.755%
2026-04-21		24.940025.025024.810024.8100-0.601%12,218+0.726%
2026-04-20		24.990025.000024.940024.9600+0.020%15,923+0.120%
2026-04-17		24.940024.979924.910024.9550+0.190%15,560+0.140%
2026-04-16		24.870024.970024.870024.9076+0.232%37,976+0.331%
2026-04-15		24.840024.880024.810024.8500+0.282%17,351+0.563%
2026-04-14		24.855024.940024.640024.7800-0.161%19,530+0.847%
2026-04-13		24.680025.000024.680024.8200+0.141%18,651+0.685%
2026-04-10		24.750024.880024.750024.7850+0.222%13,557+0.827%
2026-04-09		24.720024.760024.645024.7300+0.121%14,081+1.051%
2026-04-08		24.810024.990024.650024.7000+0.162%28,225+1.174%
2026-04-07		24.630024.820024.562824.6600+0.162%22,824+1.338%
2026-04-06		24.630024.744524.510024.6200+0.613%32,901+1.503%
2026-04-02		24.465024.590024.381124.4700+0.082%22,881+2.125%
2026-04-01		24.310024.490024.280024.4500+0.617%26,136+2.209%
2026-03-31		24.180024.370024.180024.3000+0.455%15,649+2.840%
2026-03-30		24.160024.260024.160024.1900+0.124%13,232+3.307%
2026-03-27		24.150024.185024.075024.1600+0.291%26,598+3.435%
2026-03-26		24.220024.257524.090024.0900-0.701%29,085+3.736%
2026-03-25		24.250024.430024.200024.2600+0.041%30,621+3.009%
2026-03-24		24.180024.270024.021024.2500+0.289%52,036+3.052%
2026-03-23		24.300024.370024.100024.1800-0.289%83,320+3.350%
2026-03-20		24.410024.410124.225024.2500-0.696%61,171+3.052%
2026-03-19		24.522024.540024.050024.4200-0.530%93,738+2.334%
2026-03-18		24.850024.850024.550024.5500-0.848%21,953+1.792%
2026-03-17		24.830024.850024.750024.7600-0.282%19,720+0.929%
2026-03-16		24.850024.850024.780024.83000.000%21,749+0.644%
2026-03-13		24.890024.900024.800024.8300-1.974%17,267+0.644%
2026-03-12		25.370025.370025.300025.3300-0.118%9,130-1.342%
2026-03-11		25.325025.470025.300025.3600+0.426%12,280-1.459%
2026-03-10		25.170025.320025.170025.2525-0.016%16,350-1.040%
2026-03-09		25.300025.300025.210025.2566-0.132%17,279-1.056%
2026-03-06		25.250025.345025.150025.2900+0.119%17,826-1.186%
2026-03-05		25.345025.345025.120025.2600-0.276%23,804-1.069%
2026-03-04		25.335025.360025.280025.33000.000%17,120-1.342%
2026-03-03		25.280525.350025.280525.3300-0.039%7,589-1.342%
2026-03-02		25.320025.340025.297925.3400+0.039%14,931-1.381%
2026-02-27		25.350025.350025.320025.3300-0.079%6,373-1.342%
2026-02-26		25.310025.350025.300025.35000.000%5,601-1.420%
2026-02-25		25.350025.350025.280025.35000.000%3,863-1.420%
2026-02-24		25.340025.350025.280125.3500+0.039%12,221-1.420%
2026-02-23		25.280025.360025.280025.3400+0.237%7,726-1.381%
2026-02-20		25.230025.380025.205025.2800-0.276%33,118-1.147%
2026-02-19		25.330125.389525.304525.3500+0.118%13,765-1.420%
2026-02-18		25.330025.350025.250025.3200-0.039%13,145-1.303%
2026-02-17		25.300025.340025.290025.3300+0.079%16,663-1.342%
2026-02-13		25.260025.310025.250025.3100+0.218%20,446-1.264%
2026-02-12		25.255025.280025.230025.2550+0.099%11,718-1.049%
2026-02-11		25.300025.300025.220025.2300+0.040%18,486-0.951%
2026-02-10		25.220025.269925.170025.2200+0.119%12,731-0.912%
2026-02-09		25.200025.270025.130025.1900-0.198%26,245-0.794%
2026-02-06		25.192025.260025.190025.2400+0.179%8,205-0.990%
2026-02-05		25.240025.240025.180025.1950-0.099%6,325-0.814%
2026-02-04		25.220025.280025.170025.22000.000%14,963-0.912%
2026-02-03		25.200025.220025.165025.2200-0.079%10,539-0.912%
2026-02-02		25.210025.280025.160025.2400+0.358%32,579-0.990%
2026-01-30		25.200025.200025.110025.1500-0.079%15,536-0.636%
2026-01-29		25.120025.210025.100025.1700-0.011%10,022-0.715%
2026-01-28		25.130025.220025.100025.1728+0.250%26,214-0.726%
2026-01-27		25.210025.210025.060025.11000.000%37,978-0.478%
2026-01-26		25.230025.280025.110025.1100-0.199%24,726-0.478%
2026-01-23		25.180025.230025.160025.1600+0.600%117,197-0.676%
2026-01-22		25.100025.150024.990025.0100-0.200%75,781-0.080%
2026-01-21		25.100025.100025.000025.0600-0.120%26,705-0.279%
2026-01-20		25.100025.100025.030025.0901-0.039%20,222-0.399%
2026-01-16		25.030025.100025.012025.1000+0.360%43,152-0.438%
2026-01-15		25.000025.050025.000025.0100+0.120%54,480-0.080%
2026-01-14		24.955025.020024.950024.9800+0.241%21,684+0.040%
2026-01-13		24.910025.050024.910024.9200-0.200%35,329+0.281%
2026-01-12		24.910025.050024.910024.9700+0.080%16,854+0.080%
2026-01-09		25.020025.050024.840024.9500-0.280%34,241+0.160%
2026-01-08		24.990025.024024.950025.0200+0.240%22,146-0.120%
2026-01-07		24.920025.000024.870024.9600+0.241%23,226+0.120%
2026-01-06		25.170025.180024.900024.9000-0.892%51,439+0.361%
2026-01-05		25.240025.240025.030025.1240-0.183%16,622-0.533%
2026-01-02		25.072425.170025.000125.1700+0.359%6,432-0.715%
2025-12-31		25.070025.160025.050025.0800+0.521%18,478-0.359%
2025-12-30		24.960025.030024.900024.95000.000%24,776+0.160%
2025-12-29		25.100025.100024.950024.9500-0.200%6,749+0.160%
2025-12-26		24.970025.140024.970025.0000+0.040%11,971-0.040%
2025-12-24		25.010025.020024.960124.9900-0.319%8,1000.000%
2025-12-23		25.010025.079925.000025.0700+0.280%19,589-0.319%
2025-12-22		25.060025.180025.000025.0000-0.319%15,274-0.040%
2025-12-19		25.150025.250025.030025.0800-0.673%27,695-0.359%
2025-12-18		25.020025.280025.020025.2500+1.202%57,273-1.030%
2025-12-17		24.860024.950024.860024.9500+0.161%12,484+0.160%
2025-12-16		24.800024.910024.760024.9100+0.241%18,356+0.321%
2025-12-15		24.800024.859924.700024.8500-1.623%53,250+0.563%
2025-12-12		25.300025.300025.160025.2600-0.434%16,423-1.069%
2025-12-11		25.270025.380125.270025.3700+0.356%13,067-1.498%
2025-12-10		25.210025.280025.210025.2800+0.397%6,705-1.147%
2025-12-09		25.180025.270025.150025.18000.000%10,011-0.755%
2025-12-08		25.310025.320025.180025.1800-0.513%16,013-0.755%
2025-12-05		25.260025.310025.235025.3099+0.237%20,501-1.264%
2025-12-04		25.200025.250025.200025.2500+0.123%5,340-1.030%
2025-12-03		25.210025.250025.140025.2189+0.474%8,343-0.908%
2025-12-02		25.350025.350025.100025.1000-0.318%26,092-0.438%
2025-12-01		25.040025.292725.035025.1800+0.724%22,217-0.755%
2025-11-28		25.000025.060024.970124.9990+0.176%4,904-0.036%
2025-11-26		24.980025.040024.940024.9550-0.100%10,949+0.140%
2025-11-25		25.000025.020024.972824.9800+0.281%8,317+0.040%
2025-11-24		24.910025.090024.910024.9100-0.160%6,413+0.321%
2025-11-21		24.940024.950024.850024.9500-0.080%4,712+0.160%
2025-11-20		25.070025.090024.970024.9700-0.061%3,762+0.080%
2025-11-19		24.980025.045024.950024.9853+0.141%6,655+0.019%
2025-11-18		25.005025.005024.790024.9500-0.190%8,260+0.160%
2025-11-17		24.950025.100024.810024.9975+0.190%21,941-0.030%
2025-11-14		25.010025.020024.943324.9500-0.240%7,720+0.160%
2025-11-13		25.210125.210124.990025.0100-0.793%14,129-0.080%
2025-11-12		25.210025.240125.209925.2100+0.338%2,675-0.873%
2025-11-11		25.125125.125125.125125.1251-0.297%421-0.538%
2025-11-10		25.135025.200025.043325.2000+0.040%12,814-0.833%
2025-11-07		25.080025.200024.970025.1900+0.399%26,679-0.794%
2025-11-06		25.000025.130024.960025.0900+0.360%15,183-0.399%
2025-11-05		24.960025.000024.920025.0000+0.160%3,518-0.040%
2025-11-04		24.990025.050024.960024.9600-0.160%6,465+0.120%
2025-11-03		24.930025.050024.900025.0000+0.401%10,533-0.040%
2025-10-31		24.940025.000024.750024.9002-0.400%23,679+0.361%
2025-10-30		24.970025.019924.900025.0002+0.101%10,437-0.041%
2025-10-29		24.950025.000024.830024.9750+0.020%15,941+0.060%
2025-10-28		24.925024.980024.775024.9700+0.080%7,405+0.080%
2025-10-27		24.880025.000024.753024.9500-0.169%24,035+0.160%
2025-10-24		24.800024.993824.710124.9922+0.411%5,919-0.009%
2025-10-23		25.050025.050024.890024.8900-0.041%3,871+0.402%
2025-10-22		24.930025.030024.860024.9001-0.140%11,421+0.361%
2025-10-21		24.959924.959924.800024.9350-0.459%7,087+0.221%
2025-10-20		24.910025.050024.910025.0499+0.599%14,066-0.239%
2025-10-17		24.900025.019024.801024.9008-0.017%9,729+0.358%
2025-10-16		24.770024.976024.720024.9050+0.545%18,036+0.341%
2025-10-15		24.840024.840024.700024.7700-0.081%13,980+0.888%
2025-10-14		24.740024.848024.700024.7900+0.364%6,433+0.807%
2025-10-13		24.690024.750024.689924.70000.000%14,648+1.174%
2025-10-10		24.800024.820024.560124.7000+0.041%10,315+1.174%
2025-10-09		24.760024.870024.610024.6900-0.444%22,326+1.215%
2025-10-08		24.600024.870024.560024.8000+0.649%14,363+0.766%
2025-10-07		24.724024.730024.510024.6400-0.203%49,575+1.420%
2025-10-06		24.870024.873024.610024.6900-0.883%82,326+1.215%
2025-10-03		25.090025.090024.870024.9100-0.160%10,466+0.321%
2025-10-02		25.069025.100024.930024.95000.000%15,998+0.160%
2025-10-01		24.972025.100024.870024.9500-0.120%11,654+0.160%
2025-09-30		25.100025.100024.940024.9800-0.040%8,852+0.040%
2025-09-29		24.880025.000024.710024.9900+0.645%18,5770.000%
2025-09-26		24.750024.830024.690024.8299+0.605%6,961+0.645%
2025-09-25		24.691624.732524.680524.6805-0.199%8,314+1.254%
2025-09-24		24.600024.750024.592724.7297+0.141%6,684+1.053%
2025-09-23		24.740024.750024.572024.6950+0.061%10,503+1.195%
2025-09-22		24.880024.950024.680024.6800-0.604%20,930+1.256%
2025-09-19		24.850024.949924.300024.8300+0.404%23,222+0.644%
2025-09-18		25.000025.150024.730124.7301-1.084%11,256+1.051%
2025-09-17		24.990025.030024.900025.0010+0.365%19,197-0.044%
2025-09-16		24.840025.075024.840024.9100+0.271%11,515+0.321%
2025-09-15		25.140025.140024.810024.8427-1.613%24,719+0.593%
2025-09-12		25.170025.250025.170025.2500+0.318%2,784-1.030%
2025-09-11		25.220025.290025.170025.1700-0.119%14,654-0.715%
2025-09-10		25.150025.350025.150025.2000+0.239%14,908-0.833%
2025-09-09		25.124525.170025.100025.1400-0.155%19,656-0.597%
2025-09-08		25.100025.250025.081025.1790+0.435%16,142-0.751%
2025-09-05		25.070025.100025.000025.0700+0.079%19,160-0.319%
2025-09-04		24.970025.250024.970025.0501+0.321%23,539-0.240%
2025-09-03		24.910025.000024.820024.97000.000%7,071+0.080%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC