Adamas Trust Inc. (ADAMI)
NASDAQ: ADAMI
· Real-Time Price · USD
24.90
0.05 (0.20%)
At close: Sep 24, 2025, 3:55 PM
ADAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 24.80 | 24.88 | 24.79 | 24.88 | 24.88 | 0.12% | 2,787 |
| Sep 23, 2025 | 24.90 | 24.90 | 24.82 | 24.85 | 24.85 | 0.20% | 1,400 |
| Sep 22, 2025 | 24.95 | 25.03 | 24.79 | 24.80 | 24.80 | -1.04% | 13,900 |
| Sep 19, 2025 | 25.06 | 25.10 | 25.00 | 25.06 | 25.06 | 0.00% | 4,945 |
| Sep 18, 2025 | 24.90 | 25.06 | 24.90 | 25.06 | 25.06 | 0.64% | 3,400 |
| Sep 17, 2025 | 25.04 | 25.04 | 24.90 | 24.90 | 24.90 | -0.24% | 7,000 |
| Sep 16, 2025 | 24.98 | 25.08 | 24.96 | 24.96 | 24.96 | 0.00% | 11,800 |
| Sep 15, 2025 | 24.79 | 24.97 | 24.79 | 24.96 | 24.96 | -1.03% | 26,600 |
| Sep 12, 2025 | 25.19 | 25.22 | 25.12 | 25.22 | 24.64 | 0.64% | 1,925 |
| Sep 11, 2025 | 25.21 | 25.29 | 25.05 | 25.06 | 24.49 | -0.91% | 14,546 |
| Sep 10, 2025 | 25.17 | 25.29 | 25.17 | 25.29 | 24.72 | 0.48% | 2,843 |
| Sep 9, 2025 | 25.17 | 25.29 | 25.10 | 25.17 | 24.60 | 0.08% | 27,500 |
| Sep 8, 2025 | 25.19 | 25.19 | 25.05 | 25.15 | 24.58 | -0.12% | 10,400 |
| Sep 5, 2025 | 25.21 | 25.23 | 25.11 | 25.18 | 24.61 | 0.32% | 9,305 |
| Sep 4, 2025 | 25.02 | 25.10 | 25.00 | 25.10 | 24.53 | 0.00% | 15,300 |
| Sep 3, 2025 | 25.25 | 25.25 | 25.05 | 25.10 | 24.53 | -0.20% | 3,900 |
| Sep 2, 2025 | 25.10 | 25.15 | 25.08 | 25.15 | 24.58 | -0.12% | 9,900 |
| Aug 29, 2025 | 25.12 | 25.18 | 25.10 | 25.18 | 24.61 | 0.32% | 3,900 |
| Aug 28, 2025 | 25.17 | 25.20 | 25.10 | 25.10 | 24.53 | -0.32% | 3,919 |
| Aug 27, 2025 | 25.13 | 25.18 | 25.11 | 25.18 | 24.61 | 0.20% | 800 |