Adamas Trust, Inc. (ADAM)
NASDAQ:ADAM
Want to see ADAM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
8.82
8.94
8.76
8.88
8.88
-0.11%
515,184
0.66
May 20, 2026
8.71
8.93
8.70
8.89
8.89
+1.95%
560,754
0.72
May 19, 2026
8.75
8.82
8.62
8.72
8.72
-0.80%
545,300
0.69
May 18, 2026
8.79
8.90
8.73
8.79
8.79
+0.80%
740,459
0.94
May 15, 2026
8.83
8.91
8.67
8.72
8.72
-2.24%
696,990
0.89
May 14, 2026
8.97
9.13
8.92
8.92
8.92
-0.22%
771,773
1.00
May 13, 2026
8.90
9.00
8.81
8.94
8.94
+0.79%
1,223,396
1.61
May 12, 2026
8.64
9.03
8.52
8.87
8.87
+2.42%
1,780,499
2.41
May 11, 2026
8.80
8.84
8.61
8.66
8.66
-1.93%
550,037
0.75
May 08, 2026
8.72
8.84
8.68
8.83
8.83
+1.26%
461,523
0.63
May 07, 2026
8.85
8.89
8.68
8.72
8.72
-1.25%
706,238
0.96
May 06, 2026
8.61
8.85
8.55
8.83
8.83
+2.56%
664,279
0.91
May 05, 2026
8.70
8.74
8.55
8.61
8.61
-1.03%
662,288
0.91
May 04, 2026
8.80
8.82
8.60
8.70
8.70
-2.14%
907,541
1.25
May 01, 2026
9.01
9.05
8.71
8.89
8.89
-1.00%
1,667,650
2.35
Apr 30, 2026
8.19
9.32
8.02
8.98
8.98
+15.87%
3,510,828
5.31
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
Rows: