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

ADAMM
Adamas Trust, Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stock NASDAQ Preferred Stock

At Close
Sep 25, 2026 3:58:10 PM EDT
25.67USD+0.176%(+0.05)4,743
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-25		25.630025.750025.605025.6100-0.097%4,7440.000%
2026-09-24		25.581225.650025.570125.6349-0.273%11,411-0.097%
2026-09-23		25.680025.800025.652025.7050+0.097%9,067-0.370%
2026-09-22		25.660025.700025.622025.6800-0.272%2,516-0.273%
2026-09-21		25.720025.800025.600125.7500+0.312%10,730-0.544%
2026-09-18		25.580025.770025.580025.6700-0.117%12,214-0.234%
2026-09-17		25.630025.700025.630025.7000+0.449%5,687-0.350%
2026-09-16		25.650025.650025.585025.5850-0.248%2,423+0.098%
2026-09-15		25.600025.680425.550125.6487+0.092%15,375-0.151%
2026-09-14		25.510025.694525.510025.6250+0.098%10,770-0.059%
2026-09-11		25.600025.600025.575025.60000.000%5,128+0.039%
2026-09-10		25.650025.670025.600025.6000-0.195%18,147+0.039%
2026-09-09		25.700025.700025.650025.6500-0.245%7,821-0.156%
2026-09-08		25.600025.730025.600025.7131+0.442%8,373-0.401%
2026-09-04		25.690025.720025.600025.6000-0.350%5,405+0.039%
2026-09-03		25.660025.690025.660025.6900+0.117%5,258-0.311%
2026-09-02		25.650025.720025.650025.6600-0.039%15,123-0.195%
2026-09-01		25.700025.700025.630025.6700-0.039%6,630-0.234%
2026-08-31		25.600025.700025.600025.6800+0.136%10,642-0.273%
2026-08-28		25.650025.680125.550025.6450+0.020%14,413-0.136%
2026-08-27		25.520025.640025.505125.6400+0.391%7,564-0.117%
2026-08-26		25.530025.569925.530025.5401+0.079%5,876+0.274%
2026-08-25		25.470025.550025.430025.5200+0.196%23,393+0.353%
2026-08-24		25.500025.500025.450025.4700-0.078%12,082+0.550%
2026-08-21		25.500025.540025.400025.4900+0.079%27,294+0.471%
2026-08-20		25.500025.524025.410125.4700-0.118%9,469+0.550%
2026-08-19		25.500025.510025.410025.5000+0.039%16,330+0.431%
2026-08-18		25.490025.500025.410025.4900+0.236%11,770+0.471%
2026-08-17		25.490025.490025.407525.4300-0.235%14,017+0.708%
2026-08-14		25.360025.495025.337125.4900+0.592%15,412+0.471%
2026-08-13		25.330025.450025.280125.3400-0.046%17,534+1.066%
2026-08-12		25.400025.445025.320025.3516-0.171%9,576+1.019%
2026-08-11		25.360025.400025.355025.3950+0.158%15,804+0.847%
2026-08-10		25.210025.390025.210025.3550+0.336%24,193+1.006%
2026-08-07		25.160025.280025.160025.2700+0.477%25,779+1.345%
2026-08-06		25.140025.209925.140025.1501+0.080%17,232+1.829%
2026-08-05		25.138025.139925.120025.1300+0.120%4,995+1.910%
2026-08-04		25.099925.175025.080125.10000.000%9,114+2.032%
2026-08-03		25.120025.150125.100025.1000-0.159%11,320+2.032%
2026-07-31		25.080025.189025.070025.1400+0.348%19,971+1.870%
2026-07-30		25.023325.090025.023325.0528+0.086%11,216+2.224%
2026-07-29		25.050025.080025.025025.0312-0.115%5,553+2.312%
2026-07-28		25.055025.072025.030025.0600+0.120%8,262+2.195%
2026-07-27		25.060025.080025.000025.0300-0.120%15,883+2.317%
2026-07-24		25.240025.240025.050025.06000.000%3,468+2.195%
2026-07-23		25.140025.140025.015625.0600-0.358%8,297+2.195%
2026-07-22		25.120025.150025.010025.1500+0.467%18,484+1.829%
2026-07-21		25.070025.150024.996825.0330-0.188%20,111+2.305%
2026-07-20		25.250025.250025.080125.0801-0.555%6,609+2.113%
2026-07-17		25.190025.230025.115025.22000.000%9,237+1.546%
2026-07-16		25.249925.249925.100025.2200-0.040%8,468+1.546%
2026-07-15		25.150025.290025.140025.2300+0.318%14,464+1.506%
2026-07-14		25.090025.150025.021725.1500+0.516%8,507+1.829%
2026-07-13		25.030025.099724.990025.0208-0.077%12,542+2.355%
2026-07-10		25.000025.050025.000025.0400+0.341%12,805+2.276%
2026-07-09		24.950024.999724.890024.9550+0.110%18,091+2.625%
2026-07-08		24.800024.930024.800024.9275+0.352%5,763+2.738%
2026-07-07		24.840024.930024.830024.8400-0.097%21,042+3.100%
2026-07-06		24.780024.880024.780024.8642+0.226%7,204+2.999%
2026-07-02		24.950025.000024.808224.8082-0.568%20,386+3.232%
2026-07-01		24.800024.980024.655824.9500-1.383%38,767+2.645%
2026-06-30		25.310025.415025.200025.3000-0.276%143,581+1.225%
2026-06-29		25.300025.392425.300025.3700+0.197%10,347+0.946%
2026-06-26		25.240025.370025.240025.3200+0.178%9,904+1.145%
2026-06-25		25.380025.390025.220025.2750-0.119%16,421+1.325%
2026-06-24		25.300025.392125.270025.3050+0.020%22,874+1.205%
2026-06-23		25.220025.400025.220025.3000-0.040%21,854+1.225%
2026-06-22		25.280025.400025.280025.3100-0.118%11,354+1.185%
2026-06-18		25.350025.378625.330025.3400-0.039%10,325+1.066%
2026-06-17		25.310025.355025.310025.3500+0.020%6,485+1.026%
2026-06-16		25.320025.355025.260025.3450+0.138%45,467+1.046%
2026-06-15		25.300025.400025.280025.3101+0.040%30,064+1.185%
2026-06-12		25.280025.345025.280025.3000-0.040%13,212+1.225%
2026-06-11		25.260025.330025.260025.3100+0.198%10,705+1.185%
2026-06-10		25.270025.359925.220025.2600+0.040%11,478+1.386%
2026-06-09		25.240025.390025.240025.2500-0.040%15,641+1.426%
2026-06-08		25.340025.350025.220025.2600-0.040%12,285+1.386%
2026-06-05		25.390025.390025.130025.2700-0.473%7,026+1.345%
2026-06-04		25.260025.390025.260025.3900+0.554%3,286+0.866%
2026-06-03		25.240025.360025.240025.2500-0.198%13,752+1.426%
2026-06-02		25.260025.429925.260025.30000.000%16,025+1.225%
2026-06-01		25.340025.340125.280025.3000-0.118%12,343+1.225%
2026-05-29		25.390625.390625.330025.3300-0.393%7,825+1.105%
2026-05-28		25.250025.430025.250025.43000.000%4,052+0.708%
2026-05-27		25.529925.529925.350025.4300+0.554%6,330+0.708%
2026-05-26		25.223825.530025.223825.2900-0.433%29,737+1.265%
2026-05-22		25.500025.500025.340025.4000-0.222%25,500+0.827%
2026-05-21		25.400025.529925.400025.4564-0.053%6,179+0.603%
2026-05-20		25.365025.512325.365025.47000.000%4,595+0.550%
2026-05-19		25.420025.500025.400025.4700-0.078%5,740+0.550%
2026-05-18		25.520025.530025.401225.4900-0.039%8,990+0.471%
2026-05-15		25.440025.530025.440025.5000-0.072%3,992+0.431%
2026-05-14		25.460025.535025.450125.5183-0.046%2,416+0.359%
2026-05-13		25.420025.530025.420025.5300+0.078%5,469+0.313%
2026-05-12		25.500025.579925.460025.5100-0.266%12,421+0.392%
2026-05-11		25.500025.578125.470025.5781-0.047%8,993+0.125%
2026-05-08		25.545025.619925.480025.5900+0.235%3,844+0.078%
2026-05-07		25.530025.590025.530025.5300-0.195%16,174+0.313%
2026-05-06		25.450025.585025.450025.5800+0.196%12,370+0.117%
2026-05-05		25.450025.530025.418925.5300+0.157%8,079+0.313%
2026-05-04		25.460225.500025.400125.4900+0.256%15,347+0.471%
2026-05-01		25.450025.470025.400025.4250+0.020%6,850+0.728%
2026-04-30		25.330025.450025.330025.4200+0.079%22,157+0.747%
2026-04-29		25.300025.400025.220025.4000+0.197%6,578+0.827%
2026-04-28		25.440025.440025.000125.3500-0.151%5,633+1.026%
2026-04-27		25.280025.400025.280025.3884+0.429%4,055+0.873%
2026-04-24		25.370025.384625.171625.2800-0.276%9,441+1.305%
2026-04-23		25.299225.350025.299225.35000.000%5,148+1.026%
2026-04-22		25.250025.355025.250025.3500+0.237%14,656+1.026%
2026-04-21		25.299925.299925.240025.2900+0.278%8,135+1.265%
2026-04-20		25.180025.220025.106325.2200-0.079%3,308+1.546%
2026-04-17		25.210025.300025.060025.2400-0.217%16,860+1.466%
2026-04-16		25.290025.300025.000025.2950+0.020%16,944+1.245%
2026-04-15		25.230025.290025.100025.2900+0.401%16,821+1.265%
2026-04-14		25.000025.270024.925025.1890+0.796%6,947+1.671%
2026-04-13		24.820025.000024.820024.9900+0.361%10,560+2.481%
2026-04-10		24.690024.950024.690024.9000+0.895%7,870+2.851%
2026-04-09		24.630024.680024.630024.6790+0.158%11,492+3.772%
2026-04-08		24.510024.650024.470024.6400+0.963%17,157+3.937%
2026-04-07		24.250024.450024.010124.4050-0.225%10,627+4.938%
2026-04-06		24.050024.490024.050024.4600+1.200%28,136+4.702%
2026-04-02		23.950024.190023.780024.1700+0.792%19,706+5.958%
2026-04-01		23.900024.050023.822023.9800-1.962%27,781+6.797%
2026-03-31		24.600024.640024.400024.4600-0.448%81,312+4.702%
2026-03-30		24.455024.570024.450024.5700+0.697%25,312+4.233%
2026-03-27		24.490024.500024.200024.4000+0.205%31,604+4.959%
2026-03-26		24.440024.740024.350024.3500-0.693%22,867+5.175%
2026-03-25		24.420124.550024.390024.5200+0.864%23,931+4.445%
2026-03-24		24.410024.475024.300024.3100-0.369%35,852+5.348%
2026-03-23		24.510024.705024.350024.4000-0.245%32,266+4.959%
2026-03-20		24.780024.780024.460024.4600-1.287%29,741+4.702%
2026-03-19		24.860024.860024.550024.7790-0.526%44,028+3.354%
2026-03-18		25.152025.160024.900124.9100-0.875%24,545+2.810%
2026-03-17		25.350025.350025.120025.1300-0.750%52,992+1.910%
2026-03-16		25.390025.410025.200025.3200-0.354%13,157+1.145%
2026-03-13		25.430025.499925.370025.4100+0.197%10,624+0.787%
2026-03-12		25.470025.550025.300025.3600-0.512%15,987+0.986%
2026-03-11		25.480525.549925.450025.4904-0.038%10,838+0.469%
2026-03-10		25.445025.549925.436025.5000+0.216%15,529+0.431%
2026-03-09		25.450025.480025.350025.4450-0.020%15,968+0.648%
2026-03-06		25.410025.499525.400025.4500-0.039%7,299+0.629%
2026-03-05		25.480025.480025.430025.4600-0.078%10,641+0.589%
2026-03-04		25.360025.500025.360025.4800+0.236%6,205+0.510%
2026-03-03		25.425025.440025.368525.4200-0.196%4,471+0.747%
2026-03-02		25.440025.470025.310125.4700+0.118%14,633+0.550%
2026-02-27		25.480025.490025.310025.4400-0.196%34,387+0.668%
2026-02-26		25.467025.500025.455925.4900+0.197%12,477+0.471%
2026-02-25		25.394325.472225.394325.4400+0.118%3,033+0.668%
2026-02-24		25.270025.410025.245025.4100+0.634%10,238+0.787%
2026-02-23		25.340025.360025.200025.2500+0.198%19,225+1.426%
2026-02-20		25.440025.471325.170025.2000-1.099%17,011+1.627%
2026-02-19		25.470025.480025.450025.4800+0.039%10,058+0.510%
2026-02-18		25.440025.470025.430025.4700+0.118%14,402+0.550%
2026-02-17		25.320025.450025.320025.4400+0.315%11,511+0.668%
2026-02-13		25.334425.400025.322025.3600-0.197%5,482+0.986%
2026-02-12		25.360025.420025.360025.4100+0.039%3,684+0.787%
2026-02-11		25.400025.430025.340025.4000-0.039%5,710+0.827%
2026-02-10		25.400025.420025.310125.4100+0.197%6,322+0.787%
2026-02-09		25.400025.428025.309925.3600-0.118%7,124+0.986%
2026-02-06		25.380025.415025.380025.3900+0.118%6,620+0.866%
2026-02-05		25.380025.398025.330025.3600+0.118%9,762+0.986%
2026-02-04		25.370025.390025.290025.3300-0.079%16,430+1.105%
2026-02-03		25.350025.370025.270025.3500+0.317%8,567+1.026%
2026-02-02		25.350025.350025.150025.2700-0.355%10,593+1.345%
2026-01-30		25.330025.360025.250025.3600+0.039%17,009+0.986%
2026-01-29		25.300025.360025.290025.3500+0.198%13,501+1.026%
2026-01-28		25.270025.300025.250025.3000+0.079%11,043+1.225%
2026-01-27		25.190025.280025.190025.2800+0.357%16,271+1.305%
2026-01-26		25.200025.280025.010025.1900-0.036%18,932+1.667%
2026-01-23		25.140025.200025.110125.1990+0.235%10,123+1.631%
2026-01-22		25.140025.190025.070025.1400+0.129%15,177+1.870%
2026-01-21		25.100025.130025.050125.1076+0.110%17,108+2.001%
2026-01-20		24.950025.100024.850025.0800+0.120%13,806+2.113%
2026-01-16		25.130025.150024.750025.0500-0.239%20,714+2.236%
2026-01-15		25.140025.150025.079825.1100+0.159%14,635+1.991%
2026-01-14		25.070025.090024.950125.0701+0.225%11,426+2.154%
2026-01-13		24.940025.050024.940025.0138+0.015%4,340+2.383%
2026-01-12		24.979925.040024.920025.0100+0.401%7,395+2.399%
2026-01-09		24.960024.980024.900024.9100-0.240%11,575+2.810%
2026-01-08		25.020025.020024.962024.9700-0.200%16,351+2.563%
2026-01-07		25.000025.058325.000025.0200+0.080%15,478+2.358%
2026-01-06		24.940025.050024.940025.0000+0.321%16,141+2.440%
2026-01-05		24.835025.020024.835024.9200+0.646%17,080+2.769%
2026-01-02		24.730024.790024.709924.7600+0.324%21,447+3.433%
2025-12-31		24.620024.680024.490024.6800-1.947%40,193+3.768%
2025-12-30		25.230025.251425.142025.1700+0.279%14,837+1.748%
2025-12-29		25.134925.190025.100025.1000-0.045%8,779+2.032%
2025-12-26		25.123225.200025.084025.1112-0.111%18,692+1.986%
2025-12-24		25.110025.248025.074425.1390+0.115%2,918+1.874%
2025-12-23		25.240025.250025.100025.1100-0.476%10,314+1.991%
2025-12-22		25.150025.230025.130725.2300+0.438%8,172+1.506%
2025-12-19		25.200025.220025.110025.1200-0.199%13,928+1.951%
2025-12-18		25.040025.230025.040025.1700+0.519%5,086+1.748%
2025-12-17		25.130025.200025.020025.0400+0.160%14,867+2.276%
2025-12-16		25.100025.160025.000025.0000-0.398%15,518+2.440%
2025-12-15		25.030025.100024.964025.1000+0.280%29,912+2.032%
2025-12-12		24.900025.060024.900025.0300+0.200%10,870+2.317%
2025-12-11		25.000025.000024.928924.9800+0.362%2,988+2.522%
2025-12-10		24.900024.978024.868224.8900+0.040%13,056+2.893%
2025-12-09		24.900024.940024.880024.88000.000%18,136+2.934%
2025-12-08		24.780024.890024.780024.8800+0.121%8,287+2.934%
2025-12-05		24.882524.900024.800024.8500-0.201%23,662+3.058%
2025-12-04		24.840024.900024.840024.9000+0.201%8,256+2.851%
2025-12-03		24.810024.899024.810024.8500-0.078%19,775+3.058%
2025-12-02		24.880524.950024.852024.8695+0.078%15,524+2.978%
2025-12-01		24.880024.900024.850024.8500+0.040%18,187+3.058%
2025-11-28		24.980024.980024.840024.8400-0.241%14,824+3.100%
2025-11-26		24.830024.900024.830024.9000+0.121%8,009+2.851%
2025-11-25		24.890024.920024.840024.8700-0.120%19,941+2.975%
2025-11-24		24.870024.950024.870024.9000+0.080%10,013+2.851%
2025-11-21		24.870024.899824.870024.8800+0.041%6,952+2.934%
2025-11-20		24.889024.900024.850024.8698-0.121%15,555+2.976%
2025-11-19		24.949924.950024.879024.8999-0.081%6,972+2.852%
2025-11-18		24.900025.000024.900024.9200+0.080%5,280+2.769%
2025-11-17		25.010025.010024.890024.9000-0.599%19,878+2.851%
2025-11-14		25.110025.110025.030025.0500-0.437%4,641+2.236%
2025-11-13		25.208925.208925.070125.16000.000%7,622+1.789%
2025-11-12		25.135025.165025.082025.1600-0.198%7,428+1.789%
2025-11-11		25.100025.210025.070025.2100+0.558%16,391+1.587%
2025-11-10		25.070025.106125.010025.0700-0.159%13,384+2.154%
2025-11-07		25.132025.132025.010025.1099-0.199%7,579+1.992%
2025-11-06		25.154025.195025.140025.1600+0.080%18,250+1.789%
2025-11-05		25.050025.250025.050025.1400+0.399%18,650+1.870%
2025-11-04		25.115025.190025.040025.0400+0.080%5,964+2.276%
2025-11-03		25.190025.190024.990025.0200-0.517%3,992+2.358%
2025-10-31		24.999925.150024.900125.1500+1.167%9,660+1.829%
2025-10-30		24.984625.048224.860024.8600-0.032%6,323+3.017%
2025-10-29		24.970025.000024.867924.8679-0.612%8,420+2.984%
2025-10-28		24.985025.036024.980025.0210+0.018%4,590+2.354%
2025-10-27		24.950025.016424.910025.0164+0.346%5,901+2.373%
2025-10-24		24.910024.946024.880124.9302+0.162%9,482+2.727%
2025-10-23		24.900024.949524.881624.8900-0.120%5,013+2.893%
2025-10-22		24.860024.970024.860024.9200+0.282%13,343+2.769%
2025-10-21		24.850024.905024.773024.8500+0.121%13,116+3.058%
2025-10-20		24.760024.975524.760024.8200+0.364%15,777+3.183%
2025-10-17		24.890024.980024.730024.7300-1.080%27,315+3.558%
2025-10-16		24.990025.055024.928025.0000+0.040%18,179+2.440%
2025-10-15		24.980024.995424.910024.9900+0.080%7,811+2.481%
2025-10-14		24.920024.970024.920024.9700+0.080%8,677+2.563%
2025-10-13		24.940024.950024.932024.9500+0.120%6,538+2.645%
2025-10-10		24.942024.950024.901224.9201-0.034%8,180+2.768%
2025-10-09		24.864524.960024.830024.9285+0.074%22,509+2.734%
2025-10-08		24.780024.910024.780024.9100+0.525%17,271+2.810%
2025-10-07		24.820024.840024.700024.7800-0.282%15,883+3.349%
2025-10-06		24.850024.870024.810024.8500+0.161%14,892+3.058%
2025-10-03		24.727524.850024.710024.8100+0.405%22,169+3.225%
2025-10-02		24.720024.760024.710024.7100-0.040%14,397+3.642%
2025-10-01		24.700024.748024.620024.7200-1.632%39,929+3.600%
2025-09-30		25.150025.258725.130025.1300-0.278%33,427+1.910%
2025-09-29		25.250025.270025.170825.2000-0.079%24,703+1.627%
2025-09-26		25.230025.309925.220025.2200-0.039%10,497+1.546%
2025-09-25		25.170025.250025.170025.2298+0.277%7,435+1.507%
2025-09-24		25.230025.330025.160025.1600-0.238%7,132+1.789%
2025-09-23		25.230025.240025.220025.2200+0.040%3,391+1.546%
2025-09-22		25.210025.235025.184325.2100-0.071%14,634+1.587%
2025-09-19		25.215225.240025.169425.2280+0.270%6,696+1.514%
2025-09-18		25.309925.309925.160025.1600-0.356%7,759+1.789%
2025-09-17		25.320025.320025.124025.2500+0.159%14,512+1.426%
2025-09-16		25.240025.295025.121325.2100+0.358%38,966+1.587%
2025-09-15		25.130025.225025.110025.1200-0.040%24,360+1.951%
2025-09-12		25.133525.150025.115625.1300+0.040%5,920+1.910%
2025-09-11		25.150025.350025.120025.1200+0.040%26,806+1.951%
2025-09-10		25.080725.131325.080725.1100+0.040%11,364+1.991%
2025-09-09		25.050025.110025.050025.1000+0.120%11,925+2.032%
2025-09-08		25.095025.140025.062425.0700-0.120%12,359+2.154%
2025-09-05		25.100025.100025.030025.1000+0.480%13,909+2.032%
2025-09-04		24.950025.000024.950024.9800-0.080%17,118+2.522%
2025-09-03		25.000025.000024.860024.99990.000%11,170+2.440%


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