Adamas Trust Inc. (ADAMM)
NASDAQ: ADAMM
· Real-Time Price · USD
25.10
0.00 (0.00%)
At close: Sep 10, 2025, 10:13 AM
ADAMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.05 | 25.11 | 25.05 | 25.10 | 25.10 | 0.12% | 11,925 |
| Sep 8, 2025 | 25.10 | 25.14 | 25.06 | 25.07 | 25.07 | -0.12% | 12,400 |
| Sep 5, 2025 | 25.10 | 25.10 | 25.03 | 25.10 | 25.10 | 0.48% | 13,909 |
| Sep 4, 2025 | 24.95 | 25.00 | 24.95 | 24.98 | 24.98 | -0.08% | 17,118 |
| Sep 3, 2025 | 25.00 | 25.00 | 24.86 | 25.00 | 25.00 | 0.08% | 11,360 |
| Sep 2, 2025 | 24.77 | 25.00 | 24.77 | 24.98 | 24.98 | 0.81% | 24,800 |
| Aug 29, 2025 | 24.95 | 24.95 | 24.78 | 24.78 | 24.78 | -0.68% | 14,200 |
| Aug 28, 2025 | 24.95 | 24.95 | 24.91 | 24.95 | 24.95 | 0.20% | 39,100 |
| Aug 27, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.32% | 11,600 |
| Aug 26, 2025 | 24.87 | 24.87 | 24.81 | 24.82 | 24.82 | -0.08% | 5,100 |
| Aug 25, 2025 | 24.82 | 24.89 | 24.79 | 24.84 | 24.84 | -0.20% | 12,200 |
| Aug 22, 2025 | 24.78 | 24.90 | 24.78 | 24.89 | 24.89 | 0.04% | 9,800 |
| Aug 21, 2025 | 24.81 | 24.88 | 24.78 | 24.88 | 24.88 | 0.40% | 3,400 |
| Aug 20, 2025 | 24.76 | 24.79 | 24.76 | 24.78 | 24.78 | 0.04% | 12,000 |
| Aug 19, 2025 | 24.78 | 24.78 | 24.75 | 24.77 | 24.77 | 0.08% | 4,200 |
| Aug 18, 2025 | 24.78 | 24.78 | 24.75 | 24.75 | 24.75 | -0.12% | 13,000 |
| Aug 15, 2025 | 24.78 | 24.78 | 24.76 | 24.78 | 24.78 | 0.00% | 7,200 |
| Aug 14, 2025 | 24.62 | 24.78 | 24.62 | 24.78 | 24.78 | 0.12% | 9,400 |
| Aug 13, 2025 | 24.78 | 24.78 | 24.75 | 24.75 | 24.75 | 0.00% | 17,700 |
| Aug 12, 2025 | 24.77 | 24.78 | 24.73 | 24.75 | 24.75 | 0.04% | 10,600 |