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

ADAMH
Adamas Trust, Inc. 9.875% Senior Notes Due 2030
stock NASDAQ

At Close
Jul 28, 2026 3:59:47 PM EDT
25.34USD+0.079%(+0.02)27,955
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 23, 2026 4:00:30 PM EDT
25.35USD+0.198%(+0.05)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-28		25.340025.340025.330025.3400+0.119%27,9550.000%
2026-07-27		25.358025.390025.310025.3100-0.154%17,744+0.119%
2026-07-24		25.300025.388025.300025.3490-0.004%8,497-0.036%
2026-07-23		25.300025.370025.300025.3500+0.197%13,883-0.039%
2026-07-22		25.290025.330025.290025.3001+0.000%6,243+0.158%
2026-07-21		25.270025.338025.270025.3000+0.357%16,467+0.158%
2026-07-20		25.360025.400025.210025.2100-0.552%40,593+0.516%
2026-07-17		25.330025.380025.330025.3500+0.039%11,992-0.039%
2026-07-16		25.380025.400025.340025.3401-0.078%20,141-0.000%
2026-07-15		25.380025.395025.360025.3600-0.118%28,646-0.079%
2026-07-14		25.320025.390025.320025.3900+0.237%14,459-0.197%
2026-07-13		25.310025.330025.260025.3300+0.158%20,123+0.039%
2026-07-10		25.305025.350025.230025.2900+0.040%57,315+0.198%
2026-07-09		25.240025.329025.221025.2800+0.198%19,097+0.237%
2026-07-08		25.300025.329025.201025.2300-0.394%38,688+0.436%
2026-07-07		25.300025.330025.261025.3299+0.118%19,528+0.040%
2026-07-06		25.265025.320025.241025.3000+0.236%21,455+0.158%
2026-07-02		25.280025.340025.210025.2405-0.077%40,759+0.394%
2026-07-01		25.190025.350025.190025.2600+0.437%41,103+0.317%
2026-06-30		25.300025.390025.150025.1500-0.593%74,920+0.755%
2026-06-29		25.450025.450025.250025.3000-1.268%82,215+0.158%
2026-06-26		25.600025.640025.600025.6250+0.117%3,322-1.112%
2026-06-25		25.560025.600025.551025.5950+0.176%7,056-0.996%
2026-06-24		25.560025.650025.530025.5500+0.160%13,547-0.822%
2026-06-23		25.420025.600025.400025.5092+0.193%12,344-0.663%
2026-06-22		25.505025.505025.460025.4600-0.255%8,156-0.471%
2026-06-18		25.470025.559925.421025.5250+0.492%10,338-0.725%
2026-06-17		25.440025.470025.400025.4000+0.039%13,652-0.236%
2026-06-16		25.350025.438025.320025.3900+0.237%11,972-0.197%
2026-06-15		25.200025.360025.200025.3300-1.746%41,202+0.039%
2026-06-12		25.790025.820025.760025.7800-0.039%27,028-1.707%
2026-06-11		25.780025.800025.760025.7900+0.000%44,133-1.745%
2026-06-10		25.768025.790025.760025.7899+0.272%18,330-1.744%
2026-06-09		25.790025.790025.690025.7200-0.117%6,358-1.477%
2026-06-08		25.600025.800025.600025.7500+0.234%14,590-1.592%
2026-06-05		25.775025.789925.670025.6900-0.272%12,625-1.362%
2026-06-04		25.770025.790025.680025.7600+0.070%17,549-1.630%
2026-06-03		25.670025.780025.670025.7420+0.280%4,830-1.562%
2026-06-02		25.730025.800025.670025.6700-0.194%25,295-1.286%
2026-06-01		25.700025.740025.670025.7200+0.156%13,584-1.477%
2026-05-29		25.570025.710025.570025.6800+0.234%6,929-1.324%
2026-05-28		25.630025.740025.620025.6200-0.039%8,299-1.093%
2026-05-27		25.690025.710025.630025.6300-0.350%4,466-1.131%
2026-05-26		25.790025.790025.620025.7200+0.039%8,722-1.477%
2026-05-22		25.520025.710025.520025.7100+0.351%10,608-1.439%
2026-05-21		25.560025.690025.560025.6200+0.549%10,146-1.093%
2026-05-20		25.450025.600025.450025.4800+0.197%6,386-0.549%
2026-05-19		25.680025.690025.391025.4300-0.921%23,180-0.354%
2026-05-18		25.660025.700025.655025.6664-0.131%11,188-1.272%
2026-05-15		25.655025.700025.640025.7000+0.117%7,702-1.401%
2026-05-14		25.660025.670025.630025.67000.000%5,222-1.286%
2026-05-13		25.710025.720025.610025.6700-0.117%8,054-1.286%
2026-05-12		25.700125.700125.600025.7000-0.155%6,406-1.401%
2026-05-11		25.750025.750025.700125.7400-0.039%5,968-1.554%
2026-05-08		25.700025.750025.660025.7500+0.195%9,902-1.592%
2026-05-07		25.700025.720025.610025.70000.000%8,428-1.401%
2026-05-06		25.610025.700025.610025.7000+0.195%11,757-1.401%
2026-05-05		25.650025.660125.540025.6500+0.117%11,296-1.209%
2026-05-04		25.650025.650025.520025.6200-0.156%10,034-1.093%
2026-05-01		25.580025.690025.580025.6600+0.431%8,247-1.247%
2026-04-30		25.410025.620025.410025.5500+0.314%10,867-0.822%
2026-04-29		25.580025.580025.450025.4700-0.372%6,564-0.510%
2026-04-28		25.440025.570025.440025.5650-0.059%7,242-0.880%
2026-04-27		25.650025.700025.580025.5800-0.368%10,707-0.938%
2026-04-24		25.600025.740025.495025.6746+0.174%12,691-1.303%
2026-04-23		25.540025.639925.500025.6300+0.470%7,999-1.131%
2026-04-22		25.330025.630025.330025.5100+0.711%23,038-0.666%
2026-04-21		25.320025.490025.320025.3300-0.275%17,243+0.039%
2026-04-20		25.250025.400025.200025.3999+0.335%22,280-0.236%
2026-04-17		25.290025.399925.280025.3150+0.218%20,402+0.099%
2026-04-16		25.225025.280025.200025.2600+0.079%20,245+0.317%
2026-04-15		25.140025.250025.140025.2400+0.198%25,002+0.396%
2026-04-14		25.160025.230025.110025.1900-0.198%20,723+0.595%
2026-04-13		25.250025.300025.178025.2400-0.277%15,601+0.396%
2026-04-10		25.310025.320025.200025.31000.000%12,708+0.119%
2026-04-09		25.230025.310025.215025.3100+0.317%21,992+0.119%
2026-04-08		25.190025.230025.050025.2300+0.238%30,122+0.436%
2026-04-07		25.200025.210025.110025.1700+0.119%16,909+0.675%
2026-04-06		25.200025.200025.090025.1400+0.179%16,292+0.796%
2026-04-02		25.000025.140025.000025.0950-0.020%9,010+0.976%
2026-04-01		24.850025.140024.850025.0999+1.006%12,642+0.957%
2026-03-31		25.000025.080024.830024.8500-0.201%47,895+1.972%
2026-03-30		25.000025.100024.870024.9000+0.363%11,836+1.767%
2026-03-27		25.010025.020024.770024.8100-0.839%38,130+2.136%
2026-03-26		25.180025.180025.000025.0200-0.754%23,237+1.279%
2026-03-25		25.260025.260025.140025.2100+0.318%24,068+0.516%
2026-03-24		25.010025.190025.000025.1300+0.480%51,837+0.836%
2026-03-23		24.900025.299924.490025.0100+0.887%113,365+1.319%
2026-03-20		25.000025.010024.630024.7900-0.880%51,581+2.219%
2026-03-19		25.060025.108024.910025.0100-0.200%65,563+1.319%
2026-03-18		25.120025.122025.060025.0600-0.239%21,549+1.117%
2026-03-17		25.110025.200025.080025.1200-0.119%40,278+0.876%
2026-03-16		25.210025.220025.050025.1500-0.278%33,809+0.755%
2026-03-13		25.250025.350025.210025.2200-1.638%36,864+0.476%
2026-03-12		25.840025.840025.640025.6400-0.233%28,976-1.170%
2026-03-11		25.770025.780025.680025.7000-0.194%20,203-1.401%
2026-03-10		25.770025.770025.560025.75000.000%36,463-1.592%
2026-03-09		25.770025.770025.500025.7500+0.234%60,129-1.592%
2026-03-06		25.620025.769925.609925.6900-0.035%32,587-1.362%
2026-03-05		25.740025.770025.670025.6990-0.179%21,391-1.397%
2026-03-04		25.785025.815025.740025.7450-0.213%19,094-1.573%
2026-03-03		25.660025.830025.650025.8000+0.116%17,434-1.783%
2026-03-02		25.680025.800025.680025.77000.000%24,181-1.669%
2026-02-27		25.700025.780025.660025.7700+0.286%49,839-1.669%
2026-02-26		25.710025.720025.680025.6966-0.033%8,845-1.388%
2026-02-25		25.630125.710025.630125.7050+0.293%12,391-1.420%
2026-02-24		25.650025.690025.630025.6300-0.078%30,502-1.131%
2026-02-23		25.650025.700025.650025.6500-0.078%36,706-1.209%
2026-02-20		25.650025.700025.650025.6700-0.077%27,013-1.286%
2026-02-19		25.640125.689925.630025.6899+0.234%14,729-1.362%
2026-02-18		25.655025.690025.622525.6300-0.020%11,300-1.131%
2026-02-17		25.630025.650025.580025.6350+0.020%29,306-1.151%
2026-02-13		25.675025.700025.630025.6300-0.136%13,428-1.131%
2026-02-12		25.678025.690025.570025.6650+0.137%13,034-1.266%
2026-02-11		25.610025.700025.550025.6300-0.234%24,294-1.131%
2026-02-10		25.650025.690025.640025.6900+0.039%13,750-1.362%
2026-02-09		25.990025.990025.610025.6800+0.273%26,850-1.324%
2026-02-06		25.580025.630025.580025.6100+0.195%10,222-1.054%
2026-02-05		25.590025.590025.550025.5601+0.040%5,081-0.861%
2026-02-04		25.570025.610025.540025.5500-0.117%23,246-0.822%
2026-02-03		25.580025.609025.530025.5800+0.117%14,107-0.938%
2026-02-02		25.570025.610025.520025.5500-0.156%16,465-0.822%
2026-01-30		25.580025.630025.480025.59000.000%13,366-0.977%
2026-01-29		25.580025.620025.550025.5900+0.039%4,815-0.977%
2026-01-28		25.600025.640025.560025.58000.000%11,414-0.938%
2026-01-27		25.610025.610025.520025.5800-0.195%23,617-0.938%
2026-01-26		25.660025.660025.600025.6300+0.156%18,978-1.131%
2026-01-23		25.610025.620025.510025.59000.000%31,095-0.977%
2026-01-22		25.600025.610025.550025.5900-0.043%16,169-0.977%
2026-01-21		25.510025.640025.500025.6011+0.298%16,785-1.020%
2026-01-20		25.460025.550025.460025.5250-0.176%20,573-0.725%
2026-01-16		25.560025.600025.520025.57000.000%11,970-0.899%
2026-01-15		25.570025.620025.520025.5700+0.353%18,022-0.899%
2026-01-14		25.560025.577525.460025.4800-0.301%31,364-0.549%
2026-01-13		25.570025.629925.520025.5570-0.285%33,357-0.849%
2026-01-12		25.580025.630025.540025.6300+0.156%11,054-1.131%
2026-01-09		25.560025.700025.515025.5900-0.117%27,266-0.977%
2026-01-08		25.590025.650025.580025.6200+0.078%10,615-1.093%
2026-01-07		25.600025.600025.530025.6000-0.117%16,394-1.016%
2026-01-06		25.650025.670025.600025.6300-0.175%23,085-1.131%
2026-01-05		25.770025.770025.650025.6750-0.369%43,158-1.305%
2026-01-02		25.620025.810025.620025.7700-0.387%17,638-1.669%
2025-12-31		25.560025.939025.490025.8700+0.388%440,248-2.049%
2025-12-30		25.760025.790025.500025.7700+0.136%52,342-1.669%
2025-12-29		25.620025.750025.620025.7350-0.136%22,878-1.535%
2025-12-26		25.770025.770025.670025.7700+0.194%16,650-1.669%
2025-12-24		25.615025.730025.615025.7200+0.312%21,136-1.477%
2025-12-23		25.600025.650025.550025.6400+0.176%29,378-1.170%
2025-12-22		25.620025.650025.500025.5950-0.098%29,874-0.996%
2025-12-19		25.530025.620025.530025.6200+0.353%34,511-1.093%
2025-12-18		25.490025.600025.400025.5300-0.117%82,276-0.744%
2025-12-17		25.550025.570025.496525.5600+0.118%34,406-0.861%
2025-12-16		25.420025.590025.370025.5300+0.393%49,231-0.744%
2025-12-15		25.350025.470025.220025.4300-1.358%91,741-0.354%
2025-12-12		25.810025.820025.760025.7800+0.039%36,215-1.707%
2025-12-11		25.770025.785025.750025.7700+0.078%43,766-1.669%
2025-12-10		25.770025.770025.735025.7500-0.135%33,670-1.592%
2025-12-09		25.690025.810025.690025.7848-0.020%38,791-1.725%
2025-12-08		25.770025.800025.710025.7900+0.078%46,505-1.745%
2025-12-05		25.750025.770025.710125.7700+0.078%39,428-1.669%
2025-12-04		25.720025.757525.700025.7500+0.156%31,089-1.592%
2025-12-03		25.670025.730025.632725.7100+0.195%41,628-1.439%
2025-12-02		25.630025.670025.500025.6600+0.234%57,220-1.247%
2025-12-01		25.550025.650025.520025.6000+0.392%105,632-1.016%
2025-11-28		25.450025.500025.410025.5000+0.240%29,382-0.627%
2025-11-26		25.440025.460025.400025.4390+0.193%24,075-0.389%
2025-11-25		25.460025.460025.390025.3900-0.079%20,652-0.197%
2025-11-24		25.430025.480025.390125.4100-0.079%55,772-0.275%
2025-11-21		25.460025.470025.410025.4300+0.158%8,986-0.354%
2025-11-20		25.460025.520025.390025.3900-0.079%18,574-0.197%
2025-11-19		25.490025.490025.400025.4100-0.275%30,259-0.275%
2025-11-18		25.460025.500025.430025.4800+0.118%18,147-0.549%
2025-11-17		25.540025.540025.440025.4500-0.352%14,935-0.432%
2025-11-14		25.430025.540025.360025.5400+0.393%21,955-0.783%
2025-11-13		25.540025.540025.400025.4400-0.196%40,846-0.393%
2025-11-12		25.600025.600025.420025.4900-0.210%37,260-0.588%
2025-11-11		25.560025.580025.528025.5436-0.064%21,147-0.797%
2025-11-10		25.530025.580025.480025.5600+0.551%70,675-0.861%
2025-11-07		25.380025.460025.380025.4200+0.158%15,302-0.315%
2025-11-06		25.380025.410025.330025.3800+0.118%7,633-0.158%
2025-11-05		25.320025.390025.320025.3500+0.198%27,314-0.039%
2025-11-04		25.270025.380025.270025.3000+0.119%42,046+0.158%
2025-11-03		25.240025.310025.210025.2700+0.119%13,947+0.277%
2025-10-31		25.250025.340025.220025.2400-0.040%17,494+0.396%
2025-10-30		25.170025.280025.170025.2500+0.318%23,242+0.356%
2025-10-29		25.190025.220025.130025.1700-0.159%30,955+0.675%
2025-10-28		25.230025.230025.180025.2100+0.139%3,714+0.516%
2025-10-27		25.180025.250025.144625.1750+0.179%34,206+0.655%
2025-10-24		25.140025.190025.120025.13000.000%24,755+0.836%
2025-10-23		25.350025.350025.120025.1300-0.497%82,182+0.836%
2025-10-22		25.340025.440025.190025.2555-0.353%34,749+0.335%
2025-10-21		25.240225.350025.240225.3450+0.416%17,758-0.020%
2025-10-20		25.380025.395025.240025.2400-0.040%25,283+0.396%
2025-10-17		25.280025.340025.225025.2500+0.232%9,858+0.356%
2025-10-16		25.230025.260025.164025.1916+0.046%25,628+0.589%
2025-10-15		25.150025.250025.150025.1800+0.119%23,477+0.635%
2025-10-14		25.110025.180025.080025.1500-0.079%24,591+0.755%
2025-10-13		25.200025.200025.080025.1700+0.399%25,459+0.675%
2025-10-10		25.200025.201925.000025.0700-0.358%40,591+1.077%
2025-10-09		25.160025.290025.090025.1600-0.198%41,501+0.715%
2025-10-08		25.180025.240025.090025.2100+0.239%34,420+0.516%
2025-10-07		25.190025.380025.150025.1500-0.079%52,372+0.755%
2025-10-06		25.110025.235825.080025.1700+0.519%116,252+0.675%
2025-10-03		25.120025.120025.040025.0400-0.199%58,093+1.198%
2025-10-02		25.150025.169924.980025.0900+0.040%80,907+0.996%
2025-10-01		25.270025.270024.930025.0800-0.733%132,526+1.037%
2025-09-30		25.240025.300025.147625.2651+0.020%19,105+0.296%
2025-09-29		25.120025.310025.120025.2600+0.278%15,600+0.317%
2025-09-26		25.100025.190025.050025.1900+0.559%8,149+0.595%
2025-09-25		25.100025.158225.050025.0500-0.199%13,426+1.158%
2025-09-24		25.150025.180025.090025.1000-0.397%46,845+0.956%
2025-09-23		25.150025.200025.124525.2000+0.358%11,213+0.556%
2025-09-22		25.100025.130125.095025.11000.000%64,129+0.916%
2025-09-19		25.160025.160025.100025.1100+0.040%17,015+0.916%
2025-09-18		25.100025.140025.070025.1000-0.357%89,525+0.956%
2025-09-17		25.163225.220025.090025.1900+0.359%28,855+0.595%
2025-09-16		25.110025.200025.090025.1000-0.040%63,380+0.956%
2025-09-15		25.170025.228025.000025.1100-2.067%52,400+0.916%
2025-09-12		25.570025.650025.520025.6400-0.039%23,947-1.170%
2025-09-11		25.500025.670025.440025.6500+0.450%11,962-1.209%
2025-09-10		25.500025.570025.440025.5350+0.411%20,939-0.764%
2025-09-09		25.530025.530025.239225.4306-0.380%64,451-0.356%
2025-09-08		25.680025.680025.355725.5276-0.593%28,868-0.735%
2025-09-05		25.610025.740025.570025.6800+0.509%54,553-1.324%
2025-09-04		25.540025.690025.500025.5500+0.235%17,449-0.822%
2025-09-03		25.550025.550025.370025.49000.000%2,089-0.588%


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