Adamas Trust Inc. (ADAMM)
NASDAQ: ADAMM
· Real-Time Price · USD
24.99
0.02 (0.08%)
At close: Oct 15, 2025, 3:57 PM
ADAMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 24.92 | 24.97 | 24.92 | 24.97 | 24.97 | 0.08% | 8,676 |
| Oct 13, 2025 | 24.94 | 24.95 | 24.93 | 24.95 | 24.95 | 0.12% | 6,538 |
| Oct 10, 2025 | 24.94 | 24.95 | 24.90 | 24.92 | 24.92 | -0.04% | 8,200 |
| Oct 9, 2025 | 24.86 | 24.96 | 24.83 | 24.93 | 24.93 | 0.08% | 22,509 |
| Oct 8, 2025 | 24.78 | 24.91 | 24.78 | 24.91 | 24.91 | 0.52% | 17,300 |
| Oct 7, 2025 | 24.82 | 24.84 | 24.70 | 24.78 | 24.78 | -0.28% | 15,900 |
| Oct 6, 2025 | 24.85 | 24.87 | 24.81 | 24.85 | 24.85 | 0.16% | 14,900 |
| Oct 3, 2025 | 24.73 | 24.85 | 24.71 | 24.81 | 24.81 | 0.40% | 22,863 |
| Oct 2, 2025 | 24.72 | 24.76 | 24.71 | 24.71 | 24.71 | -0.04% | 14,400 |
| Oct 1, 2025 | 24.70 | 24.75 | 24.62 | 24.72 | 24.72 | -1.63% | 40,025 |
| Sep 30, 2025 | 25.15 | 25.26 | 25.13 | 25.13 | 24.43 | -0.28% | 33,427 |
| Sep 29, 2025 | 25.25 | 25.27 | 25.17 | 25.20 | 24.49 | -0.08% | 24,703 |
| Sep 26, 2025 | 25.23 | 25.31 | 25.22 | 25.22 | 24.51 | -0.04% | 10,500 |
| Sep 25, 2025 | 25.17 | 25.25 | 25.17 | 25.23 | 24.52 | 0.28% | 7,435 |
| Sep 24, 2025 | 25.23 | 25.33 | 25.16 | 25.16 | 24.46 | -0.24% | 7,510 |
| Sep 23, 2025 | 25.23 | 25.24 | 25.22 | 25.22 | 24.51 | 0.04% | 3,400 |
| Sep 22, 2025 | 25.21 | 25.24 | 25.18 | 25.21 | 24.50 | -0.08% | 14,634 |
| Sep 19, 2025 | 25.22 | 25.24 | 25.17 | 25.23 | 24.52 | 0.28% | 6,700 |
| Sep 18, 2025 | 25.31 | 25.31 | 25.16 | 25.16 | 24.46 | -0.36% | 7,800 |
| Sep 17, 2025 | 25.32 | 25.32 | 25.12 | 25.25 | 24.54 | 0.16% | 14,512 |
Page 1 of 3