Education
About Us
Working with TipRanks
Follow Us
Adamas Trust, Inc. (ADAM)
NASDAQ:ADAM
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 07, 2026
7.40
7.50
7.35
7.47
7.47
+1.22%
701,736
1.14
Jan 06, 2026
7.35
7.56
7.33
7.38
7.38
+0.27%
728,569
1.19
Jan 05, 2026
7.43
7.45
7.24
7.36
7.36
-1.08%
585,216
0.96
Jan 02, 2026
7.35
7.54
7.27
7.44
7.44
+1.92%
674,553
1.11
Jan 01, 2026
7.28
7.37
7.27
7.30
7.30
0.00%
0
0.00
Dec 31, 2025
7.28
7.37
7.27
7.30
7.30
+0.41%
976,684
1.60
Dec 30, 2025
7.27
7.35
7.24
7.27
7.27
-0.41%
486,015
0.80
Dec 29, 2025
7.28
7.30
7.21
7.30
7.30
+0.14%
513,043
0.84
Dec 26, 2025
7.30
7.35
7.23
7.29
7.29
0.00%
463,446
0.75
Dec 25, 2025
7.18
7.33
7.17
7.29
7.29
0.00%
0
0.00
Dec 24, 2025
7.18
7.33
7.17
7.29
7.29
+1.67%
395,217
0.63
Dec 23, 2025
7.19
7.23
7.13
7.17
7.17
-0.28%
499,359
0.79
Dec 22, 2025
7.24
7.25
7.15
7.19
7.19
-0.69%
595,525
0.92
Dec 19, 2025
7.50
7.50
7.38
7.47
7.24
-0.26%
3,894,708
6.55
Dec 18, 2025
7.48
7.55
7.46
7.49
7.26
+0.40%
679,033
1.14
Dec 17, 2025
7.30
7.52
7.30
7.46
7.23
+2.19%
751,553
1.20
Dec 16, 2025
7.36
7.39
7.30
7.30
7.08
-0.95%
613,826
0.97
Dec 15, 2025
7.24
7.40
7.23
7.37
7.14
+2.51%
905,426
1.44
Dec 12, 2025
7.15
7.28
7.15
7.19
6.97
+0.99%
575,706
0.91
Dec 11, 2025
7.22
7.24
7.10
7.12
6.90
-1.12%
643,676
1.02
Dec 10, 2025
7.05
7.23
7.05
7.20
6.98
+1.99%
606,645
0.96
Dec 09, 2025
7.13
7.18
7.02
7.06
6.84
-0.71%
600,827
0.94
Dec 08, 2025
7.47
7.48
7.07
7.11
6.89
-4.69%
659,094
1.04
Dec 05, 2025
7.46
7.55
7.45
7.46
7.23
-0.14%
513,611
0.81
Dec 04, 2025
7.59
7.61
7.42
7.47
7.24
-1.83%
620,197
0.98
Dec 03, 2025
7.56
7.64
7.55
7.61
7.38
+1.06%
542,359
0.86
Dec 02, 2025
7.62
7.63
7.53
7.53
7.30
-0.91%
477,107
0.76
Dec 01, 2025
7.55
7.61
7.49
7.60
7.37
-0.27%
678,008
1.08
Nov 28, 2025
7.60
7.68
7.56
7.62
7.39
-0.53%
386,032
0.61
Nov 27, 2025
7.50
7.75
7.49
7.66
7.42
0.00%
0
0.00
Nov 26, 2025
7.50
7.75
7.49
7.66
7.42
+1.46%
1,260,115
2.03
Rows: