Education
About Us
Working with TipRanks
Follow Us
Adamas Trust, Inc. (ADAM)
NASDAQ:ADAM
Time Period
1Y
Events
Historical Prices
Rows:
Jan 14, 2026
7.88
8.18
7.82
8.14
8.14
+3.56%
866,077
1.33
Jan 13, 2026
7.88
7.97
7.75
7.86
7.86
+0.26%
654,848
1.01
Jan 12, 2026
7.76
7.86
7.66
7.84
7.84
+1.03%
550,221
0.85
Jan 09, 2026
7.65
7.84
7.63
7.76
7.76
+1.84%
640,868
0.99
Jan 08, 2026
7.43
7.74
7.43
7.62
7.62
+2.01%
644,990
1.01
Jan 07, 2026
7.40
7.50
7.35
7.47
7.47
+1.22%
701,736
1.10
Jan 06, 2026
7.35
7.56
7.33
7.38
7.38
+0.27%
728,569
1.14
Jan 05, 2026
7.43
7.45
7.24
7.36
7.36
-1.08%
585,216
0.92
Jan 02, 2026
7.35
7.54
7.27
7.44
7.44
+1.92%
674,553
1.07
Dec 31, 2025
7.28
7.37
7.27
7.30
7.30
+0.41%
976,684
1.55
Dec 30, 2025
7.27
7.35
7.24
7.27
7.27
-0.41%
486,015
0.77
Dec 29, 2025
7.28
7.30
7.21
7.30
7.30
+0.14%
513,043
0.81
Dec 26, 2025
7.30
7.35
7.23
7.29
7.29
0.00%
463,446
0.73
Dec 24, 2025
7.18
7.33
7.17
7.29
7.29
+1.67%
395,217
0.62
Dec 23, 2025
7.19
7.23
7.13
7.17
7.17
-0.28%
499,359
0.76
Dec 22, 2025
7.24
7.25
7.15
7.19
7.19
-0.69%
595,525
0.91
Dec 19, 2025
7.50
7.50
7.38
7.47
7.24
+2.91%
3,894,708
6.43
Dec 18, 2025
7.48
7.55
7.46
7.49
7.26
+3.60%
679,033
1.06
Dec 17, 2025
7.30
7.52
7.30
7.46
7.23
+5.44%
751,553
1.18
Dec 16, 2025
7.36
7.39
7.30
7.30
7.08
+2.20%
613,826
0.96
Dec 15, 2025
7.24
7.40
7.23
7.37
7.14
+5.77%
905,426
1.42
Dec 12, 2025
7.15
7.28
7.15
7.19
6.97
+4.20%
575,706
0.90
Dec 11, 2025
7.22
7.24
7.10
7.12
6.90
+2.03%
643,676
1.00
Dec 10, 2025
7.05
7.23
7.05
7.20
6.98
+5.23%
606,645
0.94
Dec 09, 2025
7.13
7.18
7.02
7.06
6.84
+2.45%
600,827
0.93
Dec 08, 2025
7.47
7.48
7.07
7.11
6.89
-1.66%
659,094
1.03
Dec 05, 2025
7.46
7.55
7.45
7.46
7.23
+3.04%
513,611
0.80
Dec 04, 2025
7.59
7.61
7.42
7.47
7.24
+1.29%
620,197
0.97
Dec 03, 2025
7.56
7.64
7.55
7.61
7.38
+4.28%
542,359
0.85
Dec 02, 2025
7.62
7.63
7.53
7.53
7.30
+2.24%
477,107
0.75
Dec 01, 2025
7.55
7.61
7.49
7.60
7.36
+2.91%
678,008
1.06
Nov 28, 2025
7.60
7.68
7.56
7.62
7.38
+2.64%
386,032
0.60
Nov 26, 2025
7.50
7.75
7.49
7.66
7.42
+4.69%
1,260,115
2.01
Nov 25, 2025
7.20
7.58
7.20
7.55
7.32
+8.04%
1,249,752
2.04
Nov 24, 2025
7.16
7.23
7.13
7.21
6.99
+3.91%
407,623
0.66
Nov 21, 2025
6.93
7.22
6.93
7.16
6.94
+6.29%
655,682
1.07
Nov 20, 2025
6.97
7.03
6.91
6.95
6.74
+3.78%
472,596
0.77
Nov 19, 2025
6.99
7.00
6.88
6.91
6.70
+2.29%
830,386
1.35
Nov 18, 2025
7.00
7.02
6.92
6.97
6.76
+2.30%
366,969
0.59
Nov 17, 2025
7.12
7.13
7.02
7.03
6.81
+1.46%
412,775
0.66
Nov 14, 2025
7.04
7.15
6.96
7.15
6.93
+4.35%
441,957
0.71
Nov 13, 2025
7.09
7.10
6.99
7.07
6.85
+2.90%
370,543
0.60
Nov 12, 2025
7.18
7.18
7.03
7.09
6.87
+1.75%
439,995
0.71
Nov 11, 2025
7.03
7.19
7.00
7.19
6.97
+5.53%
616,850
0.99
Nov 10, 2025
7.00
7.05
6.99
7.03
6.81
+3.63%
353,299
0.56
Nov 07, 2025
6.89
7.00
6.83
7.00
6.78
+4.84%
484,759
0.77
Nov 06, 2025
6.88
6.95
6.82
6.89
6.68
+3.04%
465,761
0.74
Nov 05, 2025
6.82
6.90
6.81
6.90
6.69
+4.70%
447,710
0.71
Nov 04, 2025
6.64
6.81
6.64
6.80
6.59
+4.73%
551,475
0.87
Nov 03, 2025
6.70
6.70
6.55
6.70
6.49
+3.65%
715,910
1.13
Rows: