Education
About Us
Working with TipRanks
Follow Us
Adamas Trust (ADAM)
NASDAQ:ADAM
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
7.96
8.03
7.87
7.89
7.89
-1.13%
676,679
1.05
Mar 17, 2026
7.92
8.04
7.92
7.98
7.98
+1.53%
439,391
0.68
Mar 16, 2026
7.96
8.03
7.85
7.86
7.86
-0.13%
535,108
0.82
Mar 13, 2026
7.91
8.05
7.86
7.87
7.87
-0.51%
577,133
0.88
Mar 12, 2026
7.91
8.06
7.87
7.91
7.91
-1.49%
597,059
0.91
Mar 11, 2026
8.11
8.17
7.94
8.03
8.03
-1.59%
457,778
0.69
Mar 10, 2026
8.02
8.33
8.02
8.16
8.16
+1.24%
636,553
0.96
Mar 09, 2026
7.90
8.08
7.69
8.06
8.06
+0.88%
854,022
1.30
Mar 06, 2026
8.10
8.10
7.93
7.99
7.99
-2.44%
566,632
0.86
Mar 05, 2026
8.24
8.35
8.15
8.19
8.19
-0.97%
612,304
0.93
Mar 04, 2026
8.29
8.40
8.21
8.27
8.27
+0.12%
610,178
0.93
Mar 03, 2026
8.14
8.37
8.10
8.26
8.26
-0.84%
542,707
0.83
Mar 02, 2026
8.09
8.40
7.98
8.33
8.33
+1.09%
476,976
0.73
Feb 27, 2026
8.20
8.38
8.20
8.24
8.24
-0.60%
698,062
1.07
Feb 26, 2026
8.14
8.36
8.02
8.29
8.29
+1.72%
715,383
1.09
Feb 25, 2026
8.04
8.17
8.01
8.15
8.15
+1.62%
804,112
1.24
Feb 24, 2026
7.92
8.08
7.77
8.02
8.02
+1.26%
974,170
1.54
Feb 23, 2026
8.10
8.20
7.88
7.92
7.92
-2.70%
1,017,560
1.60
Feb 20, 2026
8.28
8.32
8.07
8.14
8.14
-1.81%
779,732
1.21
Feb 19, 2026
8.33
8.56
8.17
8.29
8.29
+3.11%
937,008
1.48
Feb 18, 2026
8.05
8.15
7.98
8.04
8.04
-0.86%
543,813
0.85
Feb 17, 2026
8.21
8.24
7.96
8.11
8.11
-0.61%
567,756
0.89
Feb 16, 2026
8.08
8.20
7.91
8.16
8.16
0.00%
0
0.00
Feb 13, 2026
8.08
8.20
7.91
8.16
8.16
+1.24%
441,557
0.68
Feb 12, 2026
8.08
8.21
8.03
8.06
8.06
+1.00%
472,860
0.73
Feb 11, 2026
7.96
8.07
7.92
7.98
7.98
+1.40%
482,347
0.75
Feb 10, 2026
7.93
7.95
7.81
7.95
7.95
+1.02%
434,421
0.67
Feb 09, 2026
7.99
8.04
7.67
7.87
7.87
-2.24%
542,636
0.84
Feb 06, 2026
7.98
8.09
7.93
8.05
8.05
+1.39%
627,587
0.98
Feb 05, 2026
8.01
8.13
7.93
7.94
7.94
-1.37%
509,928
0.80
Feb 04, 2026
8.00
8.05
7.87
8.05
8.05
+0.63%
558,770
0.87
Feb 03, 2026
8.00
8.07
7.81
8.00
8.00
+0.50%
603,264
0.95
Feb 02, 2026
8.00
8.05
7.86
7.96
7.96
-0.50%
555,507
0.88
Jan 30, 2026
8.40
8.41
7.91
8.00
8.00
-4.99%
1,070,737
1.71
Jan 29, 2026
8.45
8.50
8.28
8.42
8.42
-0.24%
604,387
0.96
Jan 28, 2026
8.40
8.70
8.38
8.44
8.44
+0.36%
1,087,419
1.74
Jan 27, 2026
8.23
8.49
8.23
8.41
8.41
+2.31%
455,165
0.70
Jan 26, 2026
8.29
8.29
8.12
8.22
8.22
-0.84%
444,847
0.68
Jan 23, 2026
8.35
8.40
8.25
8.29
8.29
-0.48%
423,044
0.65
Jan 22, 2026
8.47
8.55
8.32
8.33
8.33
-1.42%
485,873
0.74
Jan 21, 2026
8.34
8.46
8.23
8.45
8.45
+1.56%
555,315
0.85
Jan 20, 2026
8.50
8.58
8.27
8.32
8.32
-4.70%
907,091
1.42
Jan 19, 2026
8.43
8.76
8.43
8.73
8.73
0.00%
0
0.00
Jan 16, 2026
8.43
8.76
8.43
8.73
8.73
+3.31%
885,485
1.39
Jan 15, 2026
8.16
8.47
8.06
8.45
8.45
+3.81%
671,605
1.06
Jan 14, 2026
7.88
8.18
7.82
8.14
8.14
+3.56%
866,077
1.38
Jan 13, 2026
7.88
7.97
7.75
7.86
7.86
+0.26%
654,848
1.05
Jan 12, 2026
7.76
7.86
7.66
7.84
7.84
+1.03%
550,221
0.88
Jan 09, 2026
7.65
7.84
7.63
7.76
7.76
+1.84%
640,868
1.03
Jan 08, 2026
7.43
7.74
7.43
7.62
7.62
+2.01%
644,990
1.04
Rows: