NASDAQ : ADAM
Adamas Trust, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 6.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 590.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Adamas Trust, Inc. (ADAM) closed at 5.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.51 | 6.54 | 5.9 | 5.9 | 2,758,571 | -9.79% |
| 2026-10-30 | 7.18 | 7.18 | 6.54 | 6.54 | 1,762,008 | -8.91% |
| 2026-10-29 | 7.1 | 7.29 | 7 | 7.18 | 2,580,635 | -7.71% |
| 2026-10-28 | 7.88 | 7.93 | 7.7 | 7.78 | 1,284,159 | -1.02% |
| 2026-10-27 | 7.91 | 7.96 | 7.82 | 7.86 | 1,005,255 | +0.77% |
| 2026-10-26 | 7.9 | 7.985 | 7.77 | 7.8 | 864,152 | -0.13% |
| 2026-10-23 | 7.7 | 7.82 | 7.651 | 7.81 | 860,285 | +1.03% |
| 2026-10-22 | 7.43 | 7.79 | 7.41 | 7.73 | 816,764 | +3.90% |
| 2026-10-21 | 7.61 | 7.617 | 7.42 | 7.44 | 798,264 | -1.20% |
| 2026-10-20 | 7.36 | 7.7 | 7.36 | 7.53 | 912,633 | +2.17% |
| 2026-10-19 | 7.62 | 7.63 | 7.3 | 7.37 | 878,897 | -3.53% |
| 2026-10-16 | 7.8 | 7.836 | 7.62 | 7.64 | 687,801 | -1.93% |
| 2026-10-15 | 7.58 | 7.905 | 7.58 | 7.79 | 1,030,415 | +3.87% |
| 2026-10-14 | 7.55 | 7.6 | 7.46 | 7.5 | 892,717 | -1.51% |
| 2026-10-13 | 7.75 | 7.81 | 7.55 | 7.615 | 851,663 | -0.72% |
| 2026-10-12 | 7.66 | 7.73 | 7.54 | 7.67 | 880,426 | +0.26% |
| 2026-10-09 | 7.66 | 7.68 | 7.53 | 7.65 | 833,086 | +0.00% |
| 2026-10-08 | 7.45 | 7.7 | 7.42 | 7.65 | 1,378,001 | +2.14% |
| 2026-10-07 | 7.63 | 7.7 | 7.39 | 7.49 | 1,056,736 | -2.98% |
| 2026-10-06 | 7.77 | 7.82 | 7.66 | 7.72 | 841,835 | +0.00% |
| 2026-10-05 | 7.81 | 7.85 | 7.675 | 7.72 | 1,284,735 | -1.15% |
| 2026-10-02 | 7.91 | 7.935 | 7.675 | 7.81 | 1,510,588 | +0.39% |
| 2026-10-01 | 7.75 | 7.795 | 7.53 | 7.78 | 1,126,894 | +0.00% |
| 2026-09-30 | 8.02 | 8.035 | 7.773 | 7.78 | 1,050,164 | -1.89% |
| 2026-09-29 | 8 | 8.085 | 7.83 | 7.93 | 1,388,383 | -1.00% |
| 2026-09-28 | 8.05 | 8.11 | 7.93 | 8.01 | 899,206 | -1.60% |
| 2026-09-25 | 8.14 | 8.17 | 8.01 | 8.14 | 1,435,542 | +0.00% |
| 2026-09-24 | 8.405 | 8.43 | 8.105 | 8.14 | 1,273,044 | -3.44% |
| 2026-09-23 | 8.74 | 8.75 | 8.42 | 8.43 | 1,288,809 | -4.20% |
| 2026-09-22 | 8.67 | 8.825 | 8.646 | 8.8 | 1,449,919 | +2.09% |
| 2026-09-21 | 8.98 | 9.05 | 8.86 | 8.92 | 2,952,448 | +0.11% |
| 2026-09-18 | 8.95 | 9.097 | 8.835 | 8.91 | 3,243,116 | -1.05% |
| 2026-09-17 | 9.13 | 9.199 | 9 | 9.005 | 1,000,029 | +0.39% |
| 2026-09-16 | 9.01 | 9.09 | 8.9 | 8.97 | 1,097,308 | +0.17% |
| 2026-09-15 | 9.03 | 9.055 | 8.94 | 8.955 | 917,360 | -0.72% |
| 2026-09-14 | 9.08 | 9.15 | 8.91 | 9.02 | 834,021 | -0.77% |
| 2026-09-11 | 9.25 | 9.3 | 9.02 | 9.09 | 1,022,881 | -0.66% |
| 2026-09-10 | 9.5 | 9.56 | 9.13 | 9.15 | 1,538,990 | -4.29% |
| 2026-09-09 | 9.73 | 9.73 | 9.56 | 9.56 | 650,267 | -1.54% |
| 2026-09-08 | 9.75 | 9.78 | 9.685 | 9.71 | 564,597 | -0.41% |
| 2026-09-04 | 9.66 | 9.81 | 9.64 | 9.75 | 510,327 | +0.52% |
| 2026-09-03 | 9.74 | 9.75 | 9.605 | 9.7 | 587,629 | +0.94% |
| 2026-09-02 | 9.61 | 9.655 | 9.57 | 9.61 | 580,753 | +0.00% |
| 2026-09-01 | 9.63 | 9.72 | 9.55 | 9.61 | 536,413 | -1.33% |
| 2026-08-31 | 9.85 | 9.85 | 9.65 | 9.74 | 796,817 | -0.61% |
| 2026-08-28 | 9.88 | 9.956 | 9.78 | 9.8 | 834,089 | -0.41% |
| 2026-08-27 | 9.77 | 9.915 | 9.74 | 9.84 | 745,461 | +0.72% |
| 2026-08-26 | 9.84 | 9.84 | 9.71 | 9.77 | 486,449 | -0.71% |
| 2026-08-25 | 9.92 | 9.95 | 9.75 | 9.84 | 612,369 | -0.20% |
| 2026-08-24 | 9.9 | 9.975 | 9.785 | 9.86 | 705,985 | -0.80% |
| 2026-08-21 | 10.04 | 10.04 | 9.87 | 9.94 | 1,329,703 | +0.10% |
| 2026-08-20 | 10.06 | 10.145 | 9.83 | 9.93 | 835,515 | -2.46% |
| 2026-08-19 | 10.18 | 10.23 | 10.075 | 10.18 | 731,216 | +0.99% |
| 2026-08-18 | 10.14 | 10.17 | 10.005 | 10.08 | 776,004 | -0.40% |
| 2026-08-17 | 10.12 | 10.145 | 10.06 | 10.12 | 621,010 | +0.00% |
| 2026-08-14 | 10.11 | 10.21 | 10.045 | 10.12 | 740,381 | +0.30% |
| 2026-08-13 | 10.18 | 10.23 | 10.085 | 10.09 | 954,795 | -0.69% |
| 2026-08-12 | 10.25 | 10.3 | 10.11 | 10.16 | 980,175 | -0.68% |
| 2026-08-11 | 9.94 | 10.36 | 9.925 | 10.23 | 1,440,294 | +4.49% |
| 2026-08-10 | 9.81 | 9.82 | 9.58 | 9.79 | 699,985 | -0.31% |
| 2026-08-07 | 9.54 | 9.915 | 9.54 | 9.82 | 781,569 | +3.15% |
| 2026-08-06 | 9.47 | 9.59 | 9.39 | 9.52 | 601,167 | +0.85% |
| 2026-08-05 | 9.57 | 9.57 | 9.335 | 9.44 | 647,597 | -0.74% |
| 2026-08-04 | 9.44 | 9.585 | 9.36 | 9.51 | 874,882 | +0.74% |
| 2026-08-03 | 9.13 | 9.455 | 9.12 | 9.44 | 1,455,983 | +4.08% |
| 2026-07-31 | 9.07 | 9.292 | 8.845 | 9.07 | 1,541,782 | +1.45% |
| 2026-07-30 | 9.12 | 9.389 | 8.85 | 8.94 | 1,801,118 | +3.35% |
| 2026-07-29 | 8.71 | 8.77 | 8.635 | 8.65 | 695,545 | -0.69% |
| 2026-07-28 | 8.74 | 8.83 | 8.613 | 8.71 | 844,326 | +0.00% |
| 2026-07-27 | 8.7 | 8.83 | 8.7 | 8.71 | 575,574 | +0.69% |
| 2026-07-24 | 8.67 | 8.76 | 8.61 | 8.65 | 535,179 | +0.70% |
| 2026-07-23 | 8.66 | 8.715 | 8.53 | 8.59 | 1,052,891 | -2.28% |
| 2026-07-22 | 8.87 | 8.88 | 8.73 | 8.79 | 658,072 | -0.68% |
| 2026-07-21 | 8.9 | 8.94 | 8.815 | 8.85 | 708,582 | +0.23% |
| 2026-07-20 | 9 | 9.02 | 8.78 | 8.83 | 668,257 | -1.67% |
| 2026-07-17 | 9.14 | 9.27 | 8.905 | 8.98 | 849,510 | -2.60% |
| 2026-07-16 | 9.24 | 9.34 | 9.2 | 9.22 | 892,185 | -0.32% |
| 2026-07-15 | 9.22 | 9.315 | 9.165 | 9.25 | 801,974 | +1.09% |
| 2026-07-14 | 9.15 | 9.26 | 9.105 | 9.15 | 736,114 | +0.99% |
| 2026-07-13 | 9.2 | 9.215 | 8.965 | 9.06 | 660,281 | -1.41% |
| 2026-07-10 | 9.2 | 9.23 | 9.12 | 9.19 | 607,601 | +0.11% |
| 2026-07-09 | 8.97 | 9.329 | 8.97 | 9.18 | 695,507 | +2.23% |
| 2026-07-08 | 9.08 | 9.13 | 8.97 | 8.98 | 946,065 | -1.54% |
| 2026-07-07 | 9.2 | 9.25 | 9.07 | 9.12 | 732,238 | -0.55% |
| 2026-07-06 | 9.155 | 9.24 | 9.05 | 9.17 | 790,161 | +0.33% |
| 2026-07-02 | 9.41 | 9.41 | 9.09 | 9.14 | 598,195 | -1.51% |
| 2026-07-01 | 9.35 | 9.45 | 9.28 | 9.28 | 993,893 | -1.07% |
| 2026-06-30 | 9.4 | 9.585 | 9.38 | 9.38 | 880,452 | -0.64% |
| 2026-06-29 | 9.5 | 9.51 | 9.28 | 9.44 | 918,111 | -0.74% |
| 2026-06-26 | 9.28 | 9.55 | 9.22 | 9.51 | 2,316,655 | +1.93% |
| 2026-06-25 | 9.31 | 9.41 | 9.26 | 9.33 | 942,572 | +0.11% |
| 2026-06-24 | 9.07 | 9.33 | 9.05 | 9.32 | 1,079,770 | +2.76% |
| 2026-06-23 | 8.61 | 9.08 | 8.6 | 9.07 | 1,132,794 | +4.61% |
| 2026-06-22 | 9.13 | 9.225 | 8.92 | 8.94 | 1,632,336 | -2.08% |
| 2026-06-18 | 9.16 | 9.259 | 9.08 | 9.13 | 1,927,926 | +1.11% |
| 2026-06-17 | 9.33 | 9.33 | 8.95 | 9.03 | 1,006,126 | -3.53% |
| 2026-06-16 | 9.32 | 9.41 | 9.32 | 9.36 | 745,106 | +0.86% |
| 2026-06-15 | 9.43 | 9.52 | 9.232 | 9.28 | 962,267 | -0.32% |
| 2026-06-12 | 9.46 | 9.48 | 9.24 | 9.31 | 985,946 | +2.20% |
| 2026-06-11 | 9.07 | 9.205 | 9.005 | 9.11 | 752,451 | +1.33% |
| 2026-06-10 | 9.04 | 9.17 | 8.99 | 8.99 | 395,905 | -0.66% |
| 2026-06-09 | 9.05 | 9.155 | 9.01 | 9.05 | 542,017 | +1.57% |
| 2026-06-08 | 9.03 | 9.095 | 8.91 | 8.91 | 419,791 | -0.78% |
| 2026-06-05 | 9.05 | 9.12 | 8.925 | 8.98 | 423,794 | -1.32% |
| 2026-06-04 | 8.87 | 9.11 | 8.864 | 9.1 | 523,059 | +3.53% |
| 2026-06-03 | 9 | 9.05 | 8.78 | 8.79 | 643,882 | -2.87% |
| 2026-06-02 | 9 | 9.13 | 8.99 | 9.05 | 568,067 | +0.44% |
| 2026-06-01 | 9.13 | 9.225 | 8.95 | 9.01 | 952,842 | -2.07% |
| 2026-05-29 | 9.19 | 9.245 | 9.13 | 9.2 | 432,795 | +0.11% |
| 2026-05-28 | 9.15 | 9.205 | 9.095 | 9.19 | 531,367 | +0.22% |
| 2026-05-27 | 9.19 | 9.275 | 9.155 | 9.17 | 483,074 | +0.44% |
| 2026-05-26 | 9 | 9.13 | 8.92 | 9.13 | 492,065 | +2.58% |
| 2026-05-22 | 8.93 | 8.96 | 8.83 | 8.9 | 438,759 | +0.23% |
| 2026-05-21 | 8.82 | 8.94 | 8.76 | 8.88 | 515,184 | -0.11% |
| 2026-05-20 | 8.71 | 8.93 | 8.695 | 8.89 | 560,754 | +1.95% |
| 2026-05-19 | 8.75 | 8.82 | 8.62 | 8.72 | 545,300 | -0.80% |
| 2026-05-18 | 8.79 | 8.895 | 8.732 | 8.79 | 740,459 | +0.80% |
| 2026-05-15 | 8.83 | 8.91 | 8.67 | 8.72 | 696,990 | -2.24% |
| 2026-05-14 | 8.97 | 9.13 | 8.915 | 8.92 | 771,773 | -0.22% |
| 2026-05-13 | 8.9 | 9 | 8.81 | 8.94 | 1,223,396 | +0.79% |