Adamas Trust Inc. (ADAM)
NASDAQ: ADAM
· Real-Time Price · USD
7.37
0.01 (0.14%)
At close: Sep 04, 2025, 3:59 PM
7.27
-1.36%
After-hours: Sep 04, 2025, 07:20 PM EDT
ADAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.36 | 7.37 | 7.24 | 7.37 | 7.37 | 0.14% | 460,775 |
| Sep 3, 2025 | 6.92 | 7.36 | 6.92 | 7.36 | 7.36 | 3.52% | 364,000 |
| Sep 2, 2025 | 7.11 | 7.17 | 6.99 | 7.11 | 7.11 | -1.52% | 873,700 |
| Aug 29, 2025 | 7.08 | 7.23 | 7.07 | 7.22 | 7.22 | 2.27% | 433,700 |
| Aug 28, 2025 | 7.12 | 7.12 | 7.05 | 7.06 | 7.06 | n/a | 375,500 |