Adamas Trust Inc. (ADAMH)
NASDAQ: ADAMH
· Real-Time Price · USD
25.68
0.13 (0.51%)
At close: Sep 05, 2025, 3:56 PM
ADAMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.61 | 25.74 | 25.57 | 25.68 | 25.68 | 0.51% | 54,718 |
| Sep 4, 2025 | 25.54 | 25.69 | 25.50 | 25.55 | 25.55 | 0.24% | 17,449 |
| Sep 3, 2025 | 25.55 | 25.55 | 25.37 | 25.49 | 25.49 | -0.23% | 2,339 |
| Sep 2, 2025 | 25.55 | 25.58 | 25.42 | 25.55 | 25.55 | 0.20% | 9,400 |
| Aug 29, 2025 | 25.61 | 25.61 | 25.42 | 25.50 | 25.50 | -0.20% | 3,900 |
| Aug 28, 2025 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | n/a | 2,400 |