Adamas Trust (ADAM)
NASDAQ:ADAM
Want to see ADAM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 29, 2026
8.11
8.11
7.74
7.75
7.75
-4.67%
1,020,879
1.54
Apr 28, 2026
8.07
8.15
8.04
8.13
8.13
+0.87%
834,698
1.27
Apr 27, 2026
7.93
8.10
7.93
8.06
8.06
+1.38%
962,252
1.46
Apr 24, 2026
7.83
7.97
7.80
7.95
7.95
+1.53%
527,809
0.80
Apr 23, 2026
7.88
7.90
7.81
7.83
7.83
-1.14%
436,750
0.66
Apr 22, 2026
7.87
8.00
7.80
7.92
7.92
+1.15%
551,516
0.84
Apr 21, 2026
7.95
8.06
7.79
7.83
7.83
-1.51%
919,881
1.41
Apr 20, 2026
7.82
7.96
7.74
7.95
7.95
+0.89%
685,996
1.06
Apr 17, 2026
7.72
7.94
7.69
7.88
7.88
+3.41%
530,567
0.81
Apr 16, 2026
7.75
7.75
7.62
7.62
7.62
-1.80%
625,433
0.97
Apr 15, 2026
7.72
7.78
7.67
7.76
7.76
+0.52%
377,557
0.58
Apr 14, 2026
7.66
7.75
7.65
7.72
7.72
+0.92%
508,167
0.78
Apr 13, 2026
7.50
7.65
7.48
7.65
7.65
+0.79%
784,489
1.19
Apr 10, 2026
7.72
7.74
7.53
7.59
7.59
-1.30%
524,554
0.80
Apr 09, 2026
7.60
7.80
7.60
7.69
7.69
+0.92%
689,905
1.05
Apr 08, 2026
7.76
7.77
7.56
7.62
7.62
+2.56%
670,678
1.02
Apr 07, 2026
7.41
7.51
7.39
7.43
7.43
-0.13%
628,394
0.96
Apr 06, 2026
7.37
7.50
7.34
7.44
7.44
+0.68%
427,131
0.65
Apr 03, 2026
7.23
7.40
7.20
7.39
7.39
0.00%
0
0.00
Apr 02, 2026
7.23
7.40
7.20
7.39
7.39
+0.54%
548,837
0.82
Apr 01, 2026
7.38
7.43
7.32
7.35
7.35
-0.14%
494,200
0.73
Mar 31, 2026
7.27
7.39
7.17
7.36
7.36
+2.65%
740,892
1.12
Mar 30, 2026
7.10
7.33
7.05
7.17
7.17
+2.30%
747,085
1.12
Mar 27, 2026
7.38
7.38
7.21
7.24
7.01
-2.16%
666,444
1.00
Mar 26, 2026
7.49
7.53
7.38
7.40
7.16
-1.73%
517,421
0.78
Mar 25, 2026
7.45
7.59
7.40
7.53
7.29
+1.89%
540,241
0.81
Mar 24, 2026
7.40
7.48
7.32
7.39
7.16
-1.20%
1,072,912
1.66
Mar 23, 2026
7.50
7.64
7.41
7.48
7.24
+1.77%
1,055,128
1.66
Mar 20, 2026
7.87
7.91
7.31
7.35
7.12
-6.97%
3,058,152
5.14
Mar 19, 2026
7.82
7.98
7.81
7.90
7.65
+0.13%
673,017
1.13
Mar 18, 2026
7.96
8.03
7.87
7.89
7.64
-1.13%
676,685
1.05
Mar 17, 2026
7.92
8.04
7.92
7.98
7.73
+1.52%
439,679
0.68
Mar 16, 2026
7.96
8.03
7.85
7.86
7.61
-0.12%
535,514
0.82
Mar 13, 2026
7.91
8.05
7.86
7.87
7.62
-0.51%
577,166
0.88
Mar 12, 2026
7.91
8.06
7.87
7.91
7.66
-1.49%
597,059
0.91
Mar 11, 2026
8.11
8.17
7.94
8.03
7.77
-1.59%
457,888
0.69
Mar 10, 2026
8.02
8.33
8.02
8.16
7.90
+1.24%
636,572
0.96
Mar 09, 2026
7.90
8.08
7.69
8.06
7.80
+0.87%
854,083
1.30
Mar 06, 2026
8.10
8.10
7.93
7.99
7.74
-2.43%
566,632
0.86
Mar 05, 2026
8.24
8.35
8.15
8.19
7.93
-0.97%
612,304
0.93
Mar 04, 2026
8.29
8.40
8.21
8.27
8.01
+0.13%
610,178
0.93
Mar 03, 2026
8.14
8.37
8.10
8.26
8.00
-0.84%
542,707
0.83
Mar 02, 2026
8.09
8.40
7.98
8.33
8.07
+1.09%
476,976
0.73
Feb 27, 2026
8.20
8.38
8.20
8.24
7.98
-0.60%
698,062
1.07
Feb 26, 2026
8.14
8.36
8.02
8.29
8.03
+1.71%
715,383
1.09
Feb 25, 2026
8.04
8.17
8.01
8.15
7.89
+1.62%
804,112
1.24
Feb 24, 2026
7.92
8.08
7.77
8.02
7.77
+1.26%
974,170
1.54
Feb 23, 2026
8.10
8.20
7.88
7.92
7.67
-2.70%
1,017,560
1.60
Feb 20, 2026
8.28
8.32
8.07
8.14
7.88
-1.81%
779,732
1.21
Feb 19, 2026
8.33
8.56
8.17
8.29
8.03
+3.11%
937,008
1.48
Rows: