Adamas Trust Inc. (ADAMI)
NASDAQ: ADAMI
· Real-Time Price · USD
24.90
-0.06 (-0.24%)
At close: Oct 15, 2025, 3:59 PM
24.93
0.12%
After-hours: Oct 15, 2025, 05:25 PM EDT
ADAMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 24.94 | 24.97 | 24.90 | 24.96 | 24.96 | 0.12% | 8,262 |
| Oct 13, 2025 | 24.87 | 24.94 | 24.80 | 24.93 | 24.93 | 0.48% | 10,800 |
| Oct 10, 2025 | 24.73 | 24.88 | 24.73 | 24.81 | 24.81 | 0.28% | 6,700 |
| Oct 9, 2025 | 24.81 | 24.84 | 24.69 | 24.74 | 24.74 | -0.44% | 7,700 |
| Oct 8, 2025 | 24.85 | 24.85 | 24.81 | 24.85 | 24.85 | -0.04% | 10,034 |
| Oct 7, 2025 | 24.86 | 24.90 | 24.80 | 24.86 | 24.86 | -0.56% | 7,100 |
| Oct 6, 2025 | 24.92 | 25.00 | 24.86 | 25.00 | 25.00 | 0.04% | 15,708 |
| Oct 3, 2025 | 25.03 | 25.05 | 24.97 | 24.99 | 24.99 | -0.08% | 7,000 |
| Oct 2, 2025 | 24.98 | 25.05 | 24.98 | 25.01 | 25.01 | 0.16% | 12,500 |
| Oct 1, 2025 | 24.98 | 25.05 | 24.91 | 24.97 | 24.97 | -0.04% | 11,884 |
| Sep 30, 2025 | 24.94 | 25.01 | 24.87 | 24.98 | 24.98 | 0.60% | 8,844 |
| Sep 29, 2025 | 24.89 | 24.92 | 24.78 | 24.83 | 24.83 | -0.24% | 6,031 |
| Sep 26, 2025 | 24.91 | 24.91 | 24.88 | 24.89 | 24.89 | 0.28% | 1,540 |
| Sep 25, 2025 | 24.91 | 25.00 | 24.79 | 24.82 | 24.82 | -0.24% | 8,100 |
| Sep 24, 2025 | 24.80 | 24.88 | 24.79 | 24.88 | 24.88 | 0.12% | 2,800 |
| 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 |
Page 1 of 17