Adamas Trust, Inc. (ADAM)
NASDAQ:ADAM
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 18, 2026
8.05
8.15
7.98
8.04
7.78
-0.87%
543,813
0.85
Feb 17, 2026
8.21
8.24
7.96
8.11
7.85
-0.61%
567,756
0.89
Feb 16, 2026
8.08
8.20
7.91
8.16
7.90
0.00%
0
0.00
Feb 13, 2026
8.08
8.20
7.91
8.16
7.90
+1.24%
441,557
0.68
Feb 12, 2026
8.08
8.21
8.03
8.06
7.80
+1.00%
472,860
0.73
Feb 11, 2026
7.96
8.07
7.92
7.98
7.73
+0.38%
482,347
0.75
Feb 10, 2026
7.93
7.95
7.81
7.95
7.70
+1.02%
434,421
0.67
Feb 09, 2026
7.99
8.04
7.67
7.87
7.62
-2.25%
542,636
0.84
Feb 06, 2026
7.98
8.09
7.93
8.05
7.79
+1.39%
627,587
0.98
Feb 05, 2026
8.01
8.13
7.93
7.94
7.69
-1.37%
509,928
0.80
Feb 04, 2026
8.00
8.05
7.87
8.05
7.79
+0.63%
558,976
0.88
Feb 03, 2026
8.00
8.07
7.81
8.00
7.75
+0.49%
603,264
0.95
Feb 02, 2026
8.00
8.05
7.86
7.96
7.71
-0.49%
555,507
0.88
Jan 30, 2026
8.40
8.41
7.91
8.00
7.75
-4.99%
1,070,737
1.71
Jan 29, 2026
8.45
8.50
8.28
8.42
8.15
-0.23%
604,387
0.96
Rows: