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

ADAMI
Adamas Trust, Inc. 9.125% Senior Notes Due 2029
stock NASDAQ

At Close
Sep 21, 2026 12:56:15 PM EDT
25.02USD0.000%(0.00)4,853
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
2026-09-25		25.100025.100025.010025.01000.000%4,8540.000%
2026-09-24		25.010125.060025.010025.0100-0.160%4,7610.000%
2026-09-23		25.000025.050025.000025.05000.000%2,964-0.160%
2026-09-22		25.060025.060025.010025.0500-0.207%4,416-0.160%
2026-09-21		25.010025.102025.000025.1020+0.408%7,542-0.367%
2026-09-18		25.090025.100025.000025.0000-0.379%1,778+0.040%
2026-09-17		24.950025.105024.950025.0950+0.702%5,250-0.339%
2026-09-16		25.040025.050024.900024.9200-0.677%12,067+0.361%
2026-09-15		25.110025.110024.978025.0899-1.337%7,220-0.318%
2026-09-14		25.382025.430025.382025.4300+0.177%3,601-1.652%
2026-09-11		25.410025.440025.385025.3850-0.099%11,452-1.477%
2026-09-10		25.390025.440025.390025.4101+0.079%2,393-1.575%
2026-09-09		25.350025.390025.350025.3900-0.079%588-1.497%
2026-09-08		25.390025.430025.380025.4100+0.237%3,282-1.574%
2026-09-04		25.390025.390025.350025.3500-0.118%551-1.341%
2026-09-03		25.380025.380025.380025.3800+0.079%425-1.458%
2026-09-02		25.305025.380025.305025.3600+0.039%991-1.380%
2026-09-01		25.380025.380025.310025.35000.000%1,723-1.341%
2026-08-31		25.380025.380025.300025.3500+0.039%1,434-1.341%
2026-08-28		25.310025.370025.310025.3400+0.476%5,025-1.302%
2026-08-27		25.310025.310025.220025.2200-0.119%1,950-0.833%
2026-08-26		25.330025.330025.200025.2500-0.269%1,605-0.950%
2026-08-25		25.350025.350025.180025.3180+0.269%4,360-1.217%
2026-08-24		25.170025.250025.170025.2500+0.008%1,585-0.950%
2026-08-21		25.130025.248025.130025.2480+0.190%5,128-0.943%
2026-08-20		25.200025.200025.200025.2000-0.079%400-0.754%
2026-08-19		25.190025.230025.190025.2200+0.159%4,122-0.833%
2026-08-18		25.142025.220025.112025.1800-0.159%17,275-0.675%
2026-08-17		25.350025.350025.180025.2200-0.415%11,465-0.833%
2026-08-14		25.330025.390025.295025.3250+0.357%7,146-1.244%
2026-08-13		25.100025.235025.095025.2350+0.558%17,600-0.892%
2026-08-12		25.130025.130025.090025.0950-0.020%10,442-0.339%
2026-08-11		25.210025.235025.100025.1001-0.357%19,234-0.359%
2026-08-10		25.250025.250025.190025.1900-0.788%3,161-0.715%
2026-08-07		25.380025.390025.380025.3900+0.158%809-1.497%
2026-08-06		25.310025.390025.295025.35000.000%13,264-1.341%
2026-08-05		25.310025.350025.282025.3500+0.158%11,918-1.341%
2026-08-04		25.220025.398025.170025.3100+0.676%20,713-1.185%
2026-08-03		25.240025.250025.140025.1400-0.432%2,640-0.517%
2026-07-31		25.050025.249025.050025.2490+0.434%3,699-0.947%
2026-07-30		25.130025.140025.084625.1400+0.119%2,019-0.517%
2026-07-29		25.160025.172525.106425.1100+0.240%4,137-0.398%
2026-07-28		25.090025.110025.050025.0500-0.199%7,960-0.160%
2026-07-27		25.090025.136525.090025.1000-0.005%3,621-0.359%
2026-07-24		25.060025.101325.060025.1013-0.154%4,170-0.364%
2026-07-23		25.110025.140025.100025.1400-0.119%6,576-0.517%
2026-07-22		25.160025.210025.150025.1700+0.039%3,501-0.636%
2026-07-21		25.160125.250025.160025.1601-0.139%4,700-0.597%
2026-07-20		25.155025.230025.150025.1950-0.020%2,761-0.734%
2026-07-17		25.100025.250025.100025.2000+0.358%2,461-0.754%
2026-07-16		25.060025.135025.060025.1100+0.200%10,314-0.398%
2026-07-15		25.140025.140025.050025.0600-0.159%16,777-0.200%
2026-07-14		25.050025.170025.050025.1000-0.040%5,146-0.359%
2026-07-13		25.120025.150025.110025.1100+0.040%1,156-0.398%
2026-07-10		25.051425.100025.050025.1000+0.240%5,171-0.359%
2026-07-09		25.150025.150025.040025.0400-0.378%12,556-0.120%
2026-07-08		25.102025.180025.102025.1350+0.179%2,241-0.497%
2026-07-07		25.135025.160025.090025.0900-0.219%3,197-0.319%
2026-07-06		25.120025.145025.120025.1450+0.419%1,194-0.537%
2026-07-02		25.130025.150025.030025.0401+0.164%5,070-0.120%
2026-07-01		25.230025.230024.970024.9990-0.084%8,783+0.044%
2026-06-30		25.125425.125425.020125.0201-0.477%4,224-0.040%
2026-06-29		25.100025.150025.070025.1400-0.238%4,883-0.517%
2026-06-26		25.180025.208025.101025.2000+0.040%1,992-0.754%
2026-06-25		25.100025.202325.100025.1900+0.319%3,394-0.715%
2026-06-24		25.220025.220125.110025.1100-0.397%6,451-0.398%
2026-06-23		25.210025.210025.210025.2100+0.040%666-0.793%
2026-06-22		25.250025.290025.200025.2000+0.313%3,039-0.754%
2026-06-18		25.130025.204025.121325.1213-0.312%5,450-0.443%
2026-06-17		25.200025.240025.200025.2000+0.279%4,979-0.754%
2026-06-16		25.100025.180025.100025.1300+0.360%4,506-0.478%
2026-06-15		25.000025.139924.930025.0399-1.340%18,941-0.119%
2026-06-12		25.460025.540025.280025.3800-0.275%15,478-1.458%
2026-06-11		25.440025.450025.310025.4499+0.018%9,572-1.728%
2026-06-10		25.460025.460025.420125.4452+0.020%3,211-1.710%
2026-06-09		25.460025.460025.430025.4400+0.039%2,429-1.690%
2026-06-08		25.490025.500025.410025.4301+0.415%6,415-1.652%
2026-06-05		25.500025.500025.325025.3250-0.919%9,105-1.244%
2026-06-04		25.450025.580025.450025.5599+0.235%8,669-2.151%
2026-06-03		25.500025.580025.420025.5000+0.118%4,939-1.922%
2026-06-02		25.520025.520025.460025.4700-0.137%5,720-1.806%
2026-06-01		25.540025.580025.410025.5050+0.374%14,020-1.941%
2026-05-29		25.430025.490025.340025.4100+0.514%15,336-1.574%
2026-05-28		25.360025.360025.155025.2800-0.237%11,780-1.068%
2026-05-27		25.335025.380025.300025.3400-0.159%4,955-1.302%
2026-05-26		25.350025.390025.290025.3804+0.676%2,074-1.459%
2026-05-22		25.360025.360025.210025.2100-0.513%9,356-0.793%
2026-05-21		25.280025.340025.270025.3400+0.356%5,078-1.302%
2026-05-20		25.220025.290025.220025.2500+0.398%5,371-0.950%
2026-05-19		25.230025.240025.100025.1500-0.671%15,331-0.557%
2026-05-18		25.280025.385025.230025.3199+0.079%10,783-1.224%
2026-05-15		25.370025.370025.300025.3000-0.119%2,227-1.146%
2026-05-14		25.300025.440025.300025.3301+0.040%2,950-1.264%
2026-05-13		25.345025.345025.290025.3200+0.040%4,079-1.224%
2026-05-12		25.310125.460025.280025.3100-0.589%9,447-1.185%
2026-05-11		25.460025.460025.230125.4600+0.236%3,605-1.767%
2026-05-08		25.250025.400025.250025.4000-0.236%2,506-1.535%
2026-05-06		25.460025.460025.460025.4600+0.039%902-1.767%
2026-05-05		25.460025.580025.450025.4501+0.197%12,280-1.729%
2026-05-04		25.250025.530025.250025.4000+0.079%3,912-1.535%
2026-05-01		25.250025.400025.250025.3800+0.316%3,410-1.458%
2026-04-30		25.220025.300025.200025.3000+0.397%7,779-1.146%
2026-04-29		25.340025.360025.190025.2000-0.611%5,179-0.754%
2026-04-28		25.350025.355025.350025.3550-0.373%2,468-1.361%
2026-04-27		25.330025.550025.330025.4500+0.394%13,985-1.729%
2026-04-24		25.310025.399025.310025.3500+0.217%1,144-1.341%
2026-04-23		25.290025.340025.250025.2950-0.099%3,003-1.127%
2026-04-22		25.370025.370025.320025.3200+0.556%1,964-1.224%
2026-04-21		25.219925.520025.180025.1800-0.159%27,481-0.675%
2026-04-20		25.188025.260025.110025.2200-0.093%8,372-0.833%
2026-04-17		25.150025.328725.150025.2436+0.372%2,368-0.925%
2026-04-16		25.100025.300025.050025.1500+0.399%7,747-0.557%
2026-04-15		25.000025.090024.910025.0500+0.400%8,096-0.160%
2026-04-14		24.970025.000024.930024.9501+0.362%6,019+0.240%
2026-04-13		24.940025.040024.850024.8600-0.241%23,567+0.603%
2026-04-10		24.900024.980024.835024.9200+0.504%8,550+0.361%
2026-04-09		24.720024.930024.720024.7950-0.101%5,809+0.867%
2026-04-08		24.850024.950024.785024.8200+0.323%13,815+0.766%
2026-04-07		24.810024.840024.710024.7400+0.121%6,229+1.091%
2026-04-06		24.610024.805024.610024.7100-0.040%12,685+1.214%
2026-04-02		24.765024.765024.625024.7200-0.121%6,722+1.173%
2026-04-01		24.590024.760024.535024.7500+1.025%7,585+1.051%
2026-03-31		24.300024.589024.300024.4990+0.282%9,623+2.086%
2026-03-30		24.410024.440024.300024.4300+0.263%6,505+2.374%
2026-03-27		24.480024.480024.300024.3660+0.025%6,950+2.643%
2026-03-26		24.620024.620024.340024.3600-0.572%6,216+2.668%
2026-03-25		24.400024.719924.400024.5001+0.349%9,511+2.081%
2026-03-24		24.250024.415024.220024.4150+0.267%33,586+2.437%
2026-03-23		24.250024.585024.070024.3499+0.412%50,719+2.711%
2026-03-20		24.620024.620024.250024.2500-1.663%9,580+3.134%
2026-03-19		24.750024.750024.500024.6600-0.364%11,565+1.419%
2026-03-18		24.840024.862724.730024.7500-0.340%17,029+1.051%
2026-03-17		24.750024.840024.750024.8345+0.139%7,655+0.707%
2026-03-16		24.900024.900024.735024.8000-0.141%16,820+0.847%
2026-03-13		24.940024.940024.780024.8350-1.838%26,120+0.705%
2026-03-12		25.350125.410025.290125.3001-0.157%7,145-1.147%
2026-03-11		25.290025.370025.290025.3400+0.158%10,417-1.302%
2026-03-10		25.300025.300025.150025.30000.000%31,339-1.146%
2026-03-09		25.380025.380025.212025.3000-0.355%7,629-1.146%
2026-03-06		25.270025.410025.250025.3901+0.225%12,931-1.497%
2026-03-05		25.360025.408025.220025.3330-0.067%6,081-1.275%
2026-03-04		25.350025.400025.330025.3500-0.118%4,443-1.341%
2026-03-03		25.300025.409025.220025.3799+0.138%8,010-1.457%
2026-03-02		25.340025.400025.299825.3450+0.059%12,338-1.322%
2026-02-27		25.330025.409925.322025.3300-0.275%3,898-1.263%
2026-02-26		25.400025.400025.399925.3999+0.118%1,212-1.535%
2026-02-25		25.370025.400025.330025.3700-0.032%2,443-1.419%
2026-02-24		25.340025.400025.330025.3782+0.232%3,773-1.451%
2026-02-23		25.360025.390025.280025.3195-0.082%9,755-1.222%
2026-02-20		25.350025.400025.330025.3402+0.001%6,318-1.303%
2026-02-19		25.330025.400025.330025.3400-0.128%5,574-1.302%
2026-02-18		25.290025.372625.290025.3726+0.034%826-1.429%
2026-02-17		25.280025.380025.280025.3640+0.332%6,971-1.396%
2026-02-13		25.320025.340025.280025.28000.000%4,924-1.068%
2026-02-12		25.290025.324525.240025.2800+0.198%6,926-1.068%
2026-02-11		25.310025.310025.230125.2301-0.276%4,240-0.872%
2026-02-10		25.230025.300025.230025.3000+0.000%756-1.146%
2026-02-09		25.180025.300025.180025.2999+0.112%11,534-1.146%
2026-02-06		25.280025.309525.170025.2716+0.106%9,762-1.035%
2026-02-05		25.250025.350025.200025.2449-0.139%3,058-0.930%
2026-02-04		25.340025.340025.190025.2800+0.119%4,331-1.068%
2026-02-03		25.250025.300025.250025.2500-0.036%2,148-0.950%
2026-02-02		25.180025.300025.180025.2590+0.336%3,044-0.986%
2026-01-30		25.200025.200025.090025.1745-0.022%9,363-0.653%
2026-01-29		25.310025.350025.180025.1800-0.003%10,776-0.675%
2026-01-28		25.210025.300025.180725.1807+0.003%2,204-0.678%
2026-01-27		25.180025.180025.180025.1800+0.119%1,557-0.675%
2026-01-26		25.200025.200025.108525.1500-0.159%11,479-0.557%
2026-01-23		25.230025.230025.170025.1900+0.119%2,392-0.715%
2026-01-22		25.265025.330025.130025.1600+0.159%15,418-0.596%
2026-01-21		25.130025.300025.090025.1200-0.278%4,903-0.438%
2026-01-20		25.150025.240025.084025.19000.000%5,041-0.715%
2026-01-16		25.290025.290025.120025.1900+0.040%8,588-0.715%
2026-01-15		25.310025.310025.100025.1800-0.147%17,836-0.675%
2026-01-14		25.120025.250025.010125.2170+0.147%9,438-0.821%
2026-01-13		25.200025.200025.180025.1800-0.040%3,914-0.675%
2026-01-12		25.122025.195025.120025.1900-0.040%6,257-0.715%
2026-01-09		25.030025.200025.020025.2000+0.239%3,517-0.754%
2026-01-08		25.050025.140025.050025.1400+0.520%2,497-0.517%
2026-01-07		25.000025.086024.960025.0100-0.160%14,9460.000%
2026-01-06		25.180025.180025.000025.0500-0.318%16,975-0.160%
2026-01-05		25.200025.200025.130025.1300-0.078%1,745-0.478%
2026-01-02		25.100025.220025.100025.1497+0.318%2,326-0.555%
2025-12-31		25.095025.220025.070025.0700-0.199%3,415-0.239%
2025-12-30		25.168025.170025.100025.1200-0.199%5,053-0.438%
2025-12-29		25.160025.190025.160025.1700+0.239%948-0.636%
2025-12-26		25.155025.162025.110025.11000.000%1,741-0.398%
2025-12-24		25.110125.120025.110025.1100-0.238%1,641-0.398%
2025-12-23		25.140025.200025.140025.1700+0.140%3,989-0.636%
2025-12-22		25.060025.199925.060025.1348+0.238%4,446-0.497%
2025-12-19		25.140025.140025.075025.0750-0.060%4,938-0.259%
2025-12-18		24.989325.152624.950125.0900+0.396%16,411-0.319%
2025-12-17		25.080025.100024.980124.9910+0.084%8,589+0.076%
2025-12-16		24.913725.060024.871424.9700+0.120%7,936+0.160%
2025-12-15		25.000025.008224.850024.9400-1.788%12,950+0.281%
2025-12-12		25.442925.480025.394025.3940+0.213%6,185-1.512%
2025-12-11		25.350025.400025.340025.3400-0.432%4,089-1.302%
2025-12-10		25.280025.450025.280025.4500+0.434%3,105-1.729%
2025-12-09		25.330025.366525.330025.34000.000%4,160-1.302%
2025-12-08		25.400025.400025.120025.3400-0.158%12,890-1.302%
2025-12-05		25.430025.430025.360025.3800+0.079%2,151-1.458%
2025-12-04		25.400025.400025.350025.3600+0.039%2,016-1.380%
2025-12-03		25.450025.450025.350025.3500-0.393%2,927-1.341%
2025-12-02		25.470025.500025.447025.4500-0.079%7,913-1.729%
2025-12-01		25.450025.470025.400125.4700+0.434%3,726-1.806%
2025-11-28		25.260025.400025.256525.3600+0.396%3,312-1.380%
2025-11-26		25.220125.260025.220025.2600+0.159%4,941-0.990%
2025-11-25		25.080025.250025.080025.2200+0.527%12,329-0.833%
2025-11-24		25.020025.093224.900025.0877-0.129%16,089-0.310%
2025-11-21		25.050025.150025.020025.1200+0.012%15,203-0.438%
2025-11-20		25.020025.125025.020025.1169+0.387%1,927-0.426%
2025-11-19		25.110025.124925.020125.0201-0.437%8,411-0.040%
2025-11-18		25.060025.130025.060025.1300+0.020%2,923-0.478%
2025-11-17		25.080025.125025.040125.12500.000%1,850-0.458%
2025-11-14		25.102025.153525.050025.1250+0.023%8,011-0.458%
2025-11-13		25.145025.167325.100025.1192-0.281%4,387-0.435%
2025-11-12		25.119625.280025.040025.1900+0.040%8,151-0.715%
2025-11-11		25.140025.180025.030025.1800+0.159%3,126-0.675%
2025-11-10		25.100025.150024.990025.1400+0.060%11,220-0.517%
2025-11-07		25.110025.170025.060025.1250+0.139%2,878-0.458%
2025-11-06		25.000225.100025.000025.0900+0.199%2,594-0.319%
2025-11-05		25.047425.078525.030025.0401-0.159%1,597-0.120%
2025-11-04		25.000025.110025.000025.0800-0.100%8,455-0.279%
2025-11-03		25.160025.160025.020025.1050-0.179%4,049-0.378%
2025-10-31		25.060025.150025.020725.1500+0.560%3,199-0.557%
2025-10-30		25.010025.076525.000025.0100-0.124%11,6080.000%
2025-10-29		25.059825.060025.041025.0410-0.076%2,963-0.124%
2025-10-28		25.050025.060025.042525.0600+0.082%4,524-0.200%
2025-10-27		25.050025.060025.000025.0395-0.040%14,695-0.118%
2025-10-24		25.049925.049925.025025.0495+0.078%1,750-0.158%
2025-10-23		25.050025.050025.020025.0300-0.012%5,356-0.080%
2025-10-22		25.040025.090025.032925.0329+0.132%4,053-0.091%
2025-10-21		24.978925.140024.978925.0000-0.199%8,357+0.040%
2025-10-20		25.030025.050024.920025.0499+0.125%7,909-0.159%
2025-10-17		25.000025.050024.900025.0186+0.034%7,860-0.034%
2025-10-16		25.050025.050025.000025.0100+0.401%11,6700.000%
2025-10-15		25.000025.050024.900024.9100-0.200%8,473+0.401%
2025-10-14		24.940024.968724.900924.9600+0.121%8,262+0.200%
2025-10-13		24.870024.940024.800024.9299+0.496%10,795+0.321%
2025-10-10		24.725024.878324.725024.8068+0.270%6,680+0.819%
2025-10-09		24.810024.840024.690124.7400-0.439%7,671+1.091%
2025-10-08		24.850024.850024.810124.8490-0.024%10,034+0.648%
2025-10-07		24.856024.899924.800024.8550-0.580%7,087+0.624%
2025-10-06		24.920024.999924.860024.9999+0.040%15,708+0.040%
2025-10-03		25.030025.050024.970024.9900-0.080%6,988+0.080%
2025-10-02		24.980025.050024.980025.0101+0.161%12,483-0.000%
2025-10-01		24.977525.050024.912024.9700-0.040%11,607+0.160%
2025-09-30		24.940025.010024.870024.9800+0.604%8,844+0.120%
2025-09-29		24.890024.920024.780024.8301-0.253%6,031+0.725%
2025-09-26		24.910024.910024.880024.8931+0.284%1,540+0.470%
2025-09-25		24.912125.000024.790024.8225-0.230%8,098+0.755%
2025-09-24		24.800024.880024.790024.8798+0.120%2,787+0.523%
2025-09-23		24.900024.900024.820024.8500+0.202%1,372+0.644%
2025-09-22		24.950025.030024.791024.8000-1.038%13,856+0.847%
2025-09-19		25.060025.100025.000025.0601+0.000%4,945-0.200%
2025-09-18		24.900025.060024.900025.0600+0.643%3,398-0.200%
2025-09-17		25.040625.040624.900024.9000-0.240%6,985+0.442%
2025-09-16		24.980025.080024.960024.96000.000%11,772+0.200%
2025-09-15		24.790024.974924.790024.9600-1.011%26,574+0.200%
2025-09-12		25.190025.219125.120025.2150+0.619%1,925-0.813%
2025-09-11		25.210025.289925.050025.0600-0.909%14,546-0.200%
2025-09-10		25.170025.290025.170025.2900+0.477%2,843-1.107%
2025-09-09		25.165125.290025.100025.1700+0.080%27,454-0.636%
2025-09-08		25.191025.191025.050025.1500-0.099%10,371-0.557%
2025-09-05		25.210025.230025.110025.1750+0.299%9,305-0.655%
2025-09-04		25.020025.100024.999925.10000.000%15,250-0.359%
2025-09-03		25.250025.250025.050025.10000.000%3,897-0.359%


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