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

ADAMO
Adamas Trust, Inc. 9.250% Senior Notes Due 2031
stock NASDAQ

At Close
Sep 25, 2026 3:52:44 PM EDT
24.73USD+0.040%(+24.73)32,232
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		25.000025.000024.701024.7010-0.696%32,2320.000%
2026-09-24		24.860024.900124.850024.8740+0.056%19,581-0.696%
2026-09-23		24.910124.960024.850024.8600-0.400%9,643-0.640%
2026-09-22		24.900024.970024.900024.9599+0.361%8,516-1.037%
2026-09-21		24.900024.980024.860024.87000.000%18,376-0.680%
2026-09-18		24.825024.870024.820024.8700+0.201%14,510-0.680%
2026-09-17		24.850024.899024.800024.8200+0.081%18,888-0.479%
2026-09-16		24.850024.860024.800024.8000-0.161%11,639-0.399%
2026-09-15		24.820024.880024.720024.8400-1.663%33,596-0.560%
2026-09-14		25.240025.260025.120025.2600+0.119%13,717-2.213%
2026-09-11		25.200025.270025.200025.2300+0.119%4,364-2.097%
2026-09-10		25.275025.300025.180025.2000-0.470%10,981-1.980%
2026-09-09		25.285025.319025.285025.3190+0.115%1,121-2.441%
2026-09-08		25.290025.310025.240025.2900-0.118%5,561-2.329%
2026-09-04		25.270025.320025.250025.3200+0.397%1,668-2.445%
2026-09-03		25.309025.310025.210025.2200-0.158%4,817-2.058%
2026-09-02		25.260025.260025.260025.2600+0.099%609-2.213%
2026-09-01		25.250025.270025.200025.2351+0.159%11,101-2.116%
2026-08-31		25.208025.285025.130025.1950+0.139%22,630-1.961%
2026-08-28		25.130025.160025.120025.1600-0.040%938-1.824%
2026-08-27		25.175025.249025.116825.1700+0.239%6,206-1.863%
2026-08-26		25.180025.229925.090025.1100-0.238%8,739-1.629%
2026-08-25		25.150025.190025.050025.1700+0.159%8,671-1.863%
2026-08-24		25.090025.130025.055025.1300+0.191%3,354-1.707%
2026-08-21		24.997425.126024.997425.0821-0.122%24,230-1.519%
2026-08-20		25.015025.120024.990025.1128+0.451%12,269-1.640%
2026-08-19		25.020025.080025.000025.0000-0.080%52,535-1.196%
2026-08-18		25.050125.090024.971825.0200-0.279%33,323-1.275%
2026-08-17		25.240025.240025.060025.0900-0.239%34,125-1.550%
2026-08-14		25.151525.152525.073525.1500+0.199%24,252-1.785%
2026-08-13		25.020025.170024.996425.1001+0.441%29,126-1.590%
2026-08-12		24.980025.040024.945024.9900+0.040%30,480-1.156%
2026-08-11		25.010025.035024.950024.9800-0.359%78,949-1.117%
2026-08-10		25.110025.200025.050025.0700-0.397%14,254-1.472%
2026-08-07		25.100025.170025.045025.1700+0.600%36,664-1.863%
2026-08-06		25.020025.100025.000025.0200+0.040%31,170-1.275%
2026-08-05		25.062025.110024.900125.0100+0.040%106,855-1.236%
2026-08-04		25.050025.050025.000025.0000-0.032%27,342-1.196%
2026-08-03		25.030025.030025.000025.0080-0.208%33,147-1.228%
2026-07-31		25.080025.110024.980025.0600+0.461%23,450-1.433%
2026-07-30		25.040025.040024.910024.9450-0.020%36,989-0.978%
2026-07-29		25.020025.039024.950024.9500-0.040%10,543-0.998%
2026-07-28		25.000025.028024.950024.9600+0.040%22,466-1.038%
2026-07-27		25.000025.060024.950024.9500-0.200%41,127-0.998%
2026-07-24		25.090025.093925.000025.0000+0.055%12,419-1.196%
2026-07-23		24.987924.990024.980124.9863-0.055%7,384-1.142%
2026-07-22		25.000025.035024.980025.0000+0.000%44,579-1.196%
2026-07-21		25.060025.060024.965024.9999+0.060%15,635-1.196%
2026-07-20		25.050025.050024.985024.9850-0.060%26,690-1.137%
2026-07-17		25.035025.060025.000025.00000.000%23,760-1.196%
2026-07-16		25.040025.070024.940025.0000-0.198%26,687-1.196%
2026-07-15		25.140025.140025.030025.0497-0.200%39,832-1.392%
2026-07-14		25.120025.120025.090125.1000-0.080%5,331-1.590%
2026-07-13		25.110025.134525.095025.1200+0.020%9,254-1.668%
2026-07-10		25.110025.120025.090025.1149+0.099%12,682-1.648%
2026-07-09		25.120025.120025.090025.0901-0.119%11,225-1.551%
2026-07-08		25.080025.190025.080025.1200+0.159%21,957-1.668%
2026-07-07		25.190025.190025.040025.0800-0.358%11,463-1.511%
2026-07-06		25.180025.180025.050025.1700+0.160%11,329-1.863%
2026-07-02		25.090025.150025.050025.1298+0.159%9,515-1.706%
2026-07-01		25.160025.160025.050025.0900-0.082%10,146-1.550%
2026-06-30		25.147425.170025.000025.1107-0.076%14,996-1.632%
2026-06-29		25.150025.250025.080025.1299-0.080%19,247-1.707%
2026-06-26		25.060025.180025.050025.15000.000%11,167-1.785%
2026-06-25		25.124825.190025.100125.1500+0.319%9,167-1.785%
2026-06-24		25.120025.160025.069925.0700+0.040%11,080-1.472%
2026-06-23		25.085025.100025.030025.0600-0.100%7,530-1.433%
2026-06-22		25.140025.150025.078425.0850-0.179%7,534-1.531%
2026-06-18		25.054425.150025.054425.1300+0.120%19,480-1.707%
2026-06-17		25.100025.120025.100025.10000.000%10,947-1.590%
2026-06-16		24.980025.100024.970125.1000+0.561%22,417-1.590%
2026-06-15		24.910024.960024.833624.9600-1.363%37,320-1.038%
2026-06-12		25.350025.380025.200125.3050-0.178%19,072-2.387%
2026-06-11		25.330025.350025.200025.3500+0.059%19,302-2.560%
2026-06-10		25.370025.370025.190025.3350+0.099%17,211-2.502%
2026-06-09		25.390025.400025.300025.3100-0.276%14,986-2.406%
2026-06-08		25.400025.400025.375025.3800+0.079%4,990-2.675%
2026-06-05		25.340025.380025.300225.3600-0.118%2,839-2.599%
2026-06-04		25.382025.390025.320025.3900-0.039%2,733-2.714%
2026-06-03		25.400025.400025.350025.4000+0.079%11,143-2.752%
2026-06-02		25.349925.390025.349925.3800+0.237%7,600-2.675%
2026-06-01		25.300025.340025.260025.3200+0.162%8,804-2.445%
2026-05-29		25.339925.339925.230025.2790+0.036%3,840-2.286%
2026-05-28		25.270025.300025.190025.2700+0.040%11,282-2.252%
2026-05-27		25.300025.300025.210025.2600+0.198%2,338-2.213%
2026-05-26		25.260125.315025.200025.2100-0.277%5,267-2.019%
2026-05-22		25.265025.320025.232025.2800-0.237%4,430-2.290%
2026-05-21		25.110025.340025.110025.3400+0.916%10,654-2.522%
2026-05-20		25.190025.200025.110025.1100-0.179%7,020-1.629%
2026-05-19		25.180025.250025.000025.1550-0.218%23,691-1.805%
2026-05-18		25.290025.330025.210025.2100-0.395%11,593-2.019%
2026-05-15		25.190025.310025.190025.3100+0.317%14,558-2.406%
2026-05-14		25.299325.299325.190025.2300-0.079%9,352-2.097%
2026-05-13		25.160025.306625.160025.2500-0.114%5,245-2.174%
2026-05-12		25.260025.290025.140025.2788-0.084%22,354-2.286%
2026-05-11		25.200025.325025.200025.3000+0.277%73,581-2.368%
2026-05-08		25.194025.250025.194025.2300+0.119%34,042-2.097%
2026-05-07		25.120025.211225.120025.2000+0.304%20,484-1.980%
2026-05-06		25.100025.240025.070025.1236+0.011%46,281-1.682%
2026-05-05		25.060025.200025.040025.1209+0.283%35,448-1.672%
2026-05-04		25.060025.110024.990025.0500+0.040%43,246-1.393%
2026-05-01		25.000025.140024.995025.0400+0.280%32,489-1.354%
2026-04-30		24.980024.990024.900024.9700+0.301%21,312-1.077%
2026-04-29		24.940024.940024.860024.8950+0.080%11,142-0.779%
2026-04-28		24.710024.890024.710024.8750+0.101%28,131-0.699%
2026-04-27		24.850025.000024.700024.8500-0.016%40,795-0.600%
2026-04-24		24.870025.000024.800024.8541-0.304%26,193-0.616%
2026-04-23		24.780024.979924.780024.9300+0.972%32,660-0.919%
2026-04-22		24.650024.850024.590024.6900+0.203%39,514+0.045%
2026-04-21		24.845025.000024.540024.6400-0.925%40,418+0.248%
2026-04-20		24.680024.870024.650024.8700+1.056%18,184-0.680%
2026-04-17		24.720024.890024.600024.6100-0.284%34,073+0.370%
2026-04-16		24.500024.740024.310024.6801+0.941%95,336+0.085%
2026-04-15		24.310024.490024.220024.4500+0.452%83,685+1.027%
2026-04-14		24.410024.470024.300024.3400-0.287%156,589+1.483%
2026-04-13		24.400024.479924.330024.4100+0.205%27,636+1.192%
2026-04-10		24.350024.477424.330024.3600-0.041%49,761+1.400%
2026-04-09		24.350024.520024.300024.3700+0.082%61,594+1.358%
2026-04-08		24.500024.540024.310024.3500-0.287%99,049+1.441%
2026-04-07		24.350024.440024.295524.4200+0.123%18,456+1.151%
2026-04-06		24.540024.790024.270024.3900-0.225%26,182+1.275%
2026-04-02		24.490024.580024.200024.4450+0.061%19,309+1.047%
2026-04-01		24.450024.609924.380024.4300-0.041%5,569+1.109%
2026-03-31		24.300024.465024.205024.4400+0.992%6,187+1.068%
2026-03-30		24.170024.200024.100024.2000+0.083%32,674+2.070%
2026-03-27		24.010024.290023.780024.1800+0.708%46,658+2.155%
2026-03-26		24.380024.560023.920024.0100-0.847%27,831+2.878%
2026-03-25		24.180024.369924.030024.2150-0.021%33,792+2.007%
2026-03-24		24.285024.285024.180024.2201-0.452%63,268+1.986%
2026-03-23		24.510024.785024.230024.3300-0.726%89,208+1.525%
2026-03-20		24.700024.700024.500024.5080-0.737%20,355+0.787%
2026-03-19		24.800024.840024.600124.6900-0.764%22,688+0.045%
2026-03-18		24.860024.880024.820024.88000.000%10,823-0.719%
2026-03-17		24.890024.890024.745024.88000.000%19,464-0.719%
2026-03-16		24.950024.950024.860024.88000.000%22,153-0.719%
2026-03-13		24.950024.950024.850024.8800-1.621%43,375-0.719%
2026-03-12		25.240025.310025.170025.2900+0.198%28,235-2.329%
2026-03-11		25.330025.375025.200025.2400-0.355%19,983-2.135%
2026-03-10		25.320025.340025.271425.3299+0.118%7,440-2.483%
2026-03-09		25.230025.310025.150025.3000+0.317%18,758-2.368%
2026-03-06		25.270025.270025.100025.2200-0.277%32,324-2.058%
2026-03-05		25.390025.390025.050025.2900-0.433%67,644-2.329%
2026-03-04		25.399025.400025.399025.4000+0.158%1,072-2.752%
2026-03-03		25.280025.360025.180025.3600+0.436%15,980-2.599%
2026-03-02		25.270025.340025.210025.2500+0.040%39,177-2.174%
2026-02-27		25.340025.340025.240025.2400-0.040%11,738-2.135%
2026-02-26		25.340025.350025.250025.2500-0.119%25,137-2.174%
2026-02-25		25.350025.365825.280025.2800-0.315%17,177-2.290%
2026-02-24		25.400025.410025.330025.3600-0.157%20,119-2.599%
2026-02-23		25.410025.449625.400025.4000+0.039%9,646-2.752%
2026-02-20		25.380025.400025.365025.3900+0.039%22,923-2.714%
2026-02-19		25.360025.380025.320025.3800+0.277%38,525-2.675%
2026-02-18		25.330025.400025.310025.3100+0.040%11,075-2.406%
2026-02-17		25.340025.380025.300025.3000+0.040%23,016-2.368%
2026-02-13		25.320025.400025.280025.2900-0.158%20,339-2.329%
2026-02-12		25.230025.330025.230025.3300+0.428%21,337-2.483%
2026-02-11		25.380025.380025.210125.2220-0.328%33,242-2.066%
2026-02-10		25.250025.350025.249925.3050+0.258%45,224-2.387%
2026-02-09		25.220025.250025.160025.2400+0.558%98,189-2.135%
2026-02-06		25.110025.110025.080025.1000+0.063%9,718-1.590%
2026-02-05		25.045025.100025.045025.0841-0.103%10,972-1.527%
2026-02-04		25.050025.110025.030025.1100+0.360%11,843-1.629%
2026-02-03		25.038025.050024.990025.0200+0.020%22,461-1.275%
2026-02-02		25.089925.150024.990025.0150+0.100%64,824-1.255%
2026-01-30		25.080025.080024.990024.9900-0.240%83,896-1.156%
2026-01-29		25.120025.120025.040025.0500-0.159%35,621-1.393%
2026-01-28		25.121625.130025.080025.0900-0.080%14,984-1.550%
2026-01-27		25.100025.140025.090025.1100+0.040%30,251-1.629%
2026-01-26		25.100025.150025.080025.1000+0.040%31,440-1.590%
2026-01-23		25.050025.110025.050025.0900+0.320%58,171-1.550%
2026-01-22		25.080025.089925.000025.0100-0.319%48,375-1.236%
2026-01-21		25.050025.130025.000025.0900+0.080%46,262-1.550%
2026-01-20		25.000025.100025.000025.0700+0.080%32,492-1.472%
2026-01-16		25.000025.050024.970025.0500+0.320%111,831-1.393%
2026-01-15		25.105025.130024.906324.9700-0.359%361,473-1.077%
2026-01-14		24.910027.400024.850025.06000.000%139,173-1.433%


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