Adamas Trust Inc. (ADAMN)
NASDAQ: ADAMN
· Real-Time Price · USD
21.79
0.22 (1.02%)
At close: Sep 04, 2025, 3:58 PM
ADAMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.58 | 21.79 | 21.58 | 21.75 | 21.75 | 0.69% | 6,961 |
| Sep 3, 2025 | 21.80 | 21.80 | 21.30 | 21.60 | 21.60 | -0.32% | 27,600 |
| Sep 2, 2025 | 21.88 | 21.88 | 21.51 | 21.67 | 21.67 | 0.23% | 11,000 |
| Aug 29, 2025 | 21.78 | 21.80 | 21.56 | 21.62 | 21.62 | 0.00% | 13,700 |
| Aug 28, 2025 | 21.65 | 21.69 | 21.60 | 21.62 | 21.62 | n/a | 12,700 |