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

ADAMK
Adamas Trust, Inc. 9.600% Senior Notes Due 2031
stock NASDAQ

At Close
Sep 22, 2026 12:07:04 PM EDT
25.05USD-0.040%(-0.01)6,809
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		25.070025.070025.022025.0500-0.140%6,8100.000%
2026-09-24		25.143025.149925.060025.0850+0.012%13,258-0.140%
2026-09-23		25.100025.120025.070025.0820-0.072%11,277-0.128%
2026-09-22		25.125025.125025.020025.10000.000%30,500-0.199%
2026-09-21		25.100025.149025.050025.1000+0.557%23,231-0.199%
2026-09-18		25.000025.088024.960024.9610-0.116%41,421+0.357%
2026-09-17		25.020025.037624.970024.9900-0.040%47,433+0.240%
2026-09-16		25.230025.230024.920025.0000-0.359%32,681+0.200%
2026-09-15		25.230025.230025.000025.0900-1.492%29,936-0.159%
2026-09-14		25.500025.500025.300025.4700-0.039%7,685-1.649%
2026-09-11		25.440025.500025.440025.4800+0.315%20,312-1.688%
2026-09-10		25.415025.479925.355025.4000+0.238%5,533-1.378%
2026-09-09		25.300025.370025.300025.3398+0.157%8,416-1.144%
2026-09-08		25.295025.380025.295025.3000+0.109%7,675-0.988%
2026-09-04		25.340025.380025.247325.2724-0.070%32,781-0.880%
2026-09-03		25.140025.380025.140025.2900+0.357%20,880-0.949%
2026-09-02		25.190025.300025.000025.2000+0.159%39,846-0.595%
2026-09-01		25.170025.225025.150025.1600+0.080%12,804-0.437%
2026-08-31		25.220025.220025.140025.1400+0.239%21,947-0.358%
2026-08-28		25.070025.190025.060125.0800+0.080%21,039-0.120%
2026-08-27		25.140025.200025.049425.0600-0.040%57,840-0.040%
2026-08-26		25.410025.410025.050025.0700-0.120%31,098-0.080%
2026-08-25		25.100025.130025.060025.1000+0.079%46,104-0.199%
2026-08-24		25.100025.140025.060125.0801-0.119%22,554-0.120%
2026-08-21		24.950025.140024.930025.1100+0.682%94,964-0.239%
2026-08-20		24.950024.950024.892124.9400-0.040%63,860+0.441%
2026-08-19		24.950025.000024.920024.9500+0.080%132,361+0.401%
2026-08-18		24.900024.950024.810024.9300+0.241%207,519+0.481%
2026-08-17		24.800024.970024.800024.87000.000%362,429+0.724%


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