5 DAY PERFORMANCE
-11.14%
1 MONTH PERFORMANCE
-11.62%
3 MONTH PERFORMANCE
-7.57%
6 MONTH PERFORMANCE
+0.12%
YEAR-TO-DATE PERFORMANCE
+10.41%
1 YEAR PERFORMANCE
+21.39%
Adamas Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.54 | $9.80 (2.75%) | $9.83 | $9.54 | 140.10 K | |
| 08/06/2026 | $9.47 | $9.52 (0.53%) | $9.59 | $9.39 | 601.17 K | $856.60 M |
| 08/05/2026 | $9.57 | $9.44 (-1.36%) | $9.57 | $9.34 | 647.60 K | $849.40 M |
| 08/04/2026 | $9.44 | $9.51 (0.74%) | $9.59 | $9.36 | 874.88 K | $855.70 M |
| 08/03/2026 | $9.13 | $9.44 (3.4%) | $9.46 | $9.12 | 1.46 M | $849.40 M |
| 07/31/2026 | $9.07 | $9.07 (0%) | $9.29 | $8.85 | 1.54 M | $816.11 M |
| 07/30/2026 | $9.12 | $8.94 (-1.97%) | $9.39 | $8.85 | 1.80 M | $804.41 M |
| 07/29/2026 | $8.71 | $8.65 (-0.69%) | $8.77 | $8.64 | 695.55 K | $778.32 M |
| 07/28/2026 | $8.74 | $8.71 (-0.34%) | $8.83 | $8.61 | 844.33 K | $783.72 M |
| 07/27/2026 | $8.70 | $8.71 (0.11%) | $8.83 | $8.70 | 575.57 K | $783.72 M |
| 07/24/2026 | $8.67 | $8.65 (-0.23%) | $8.76 | $8.61 | 535.20 K | $781.55 M |
| 07/23/2026 | $8.66 | $8.59 (-0.81%) | $8.72 | $8.53 | 1.05 M | $776.13 M |
| 07/22/2026 | $8.87 | $8.79 (-0.9%) | $8.88 | $8.73 | 658.10 K | $794.20 M |
| 07/21/2026 | $8.90 | $8.85 (-0.56%) | $8.94 | $8.82 | 708.60 K | $799.62 M |
| 07/20/2026 | $9.00 | $8.83 (-1.89%) | $9.02 | $8.78 | 668.30 K | $797.82 M |
| 07/17/2026 | $9.14 | $8.98 (-1.75%) | $9.27 | $8.90 | 849.51 K | $811.37 M |
| 07/16/2026 | $9.24 | $9.22 (-0.22%) | $9.34 | $9.20 | 892.19 K | $833.05 M |
| 07/15/2026 | $9.22 | $9.25 (0.33%) | $9.32 | $9.16 | 801.97 K | $835.77 M |
| 07/14/2026 | $9.15 | $9.15 (0%) | $9.26 | $9.11 | 736.11 K | $826.73 M |
| 07/13/2026 | $9.20 | $9.06 (-1.52%) | $9.22 | $8.97 | 660.28 K | $818.60 M |
| 07/10/2026 | $9.20 | $9.19 (-0.11%) | $9.23 | $9.12 | 607.60 K | $830.34 M |
| 07/09/2026 | $8.97 | $9.18 (2.34%) | $9.33 | $8.97 | 695.51 K | $829.44 M |
| 07/08/2026 | $9.08 | $8.98 (-1.1%) | $9.13 | $8.97 | 946.07 K | $811.37 M |
| 07/07/2026 | $9.20 | $9.12 (-0.87%) | $9.25 | $9.07 | 732.24 K | $824.02 M |
| 07/06/2026 | $9.15 | $9.17 (0.22%) | $9.24 | $9.05 | 790.20 K | $828.54 M |
| 07/02/2026 | $9.41 | $9.14 (-2.87%) | $9.41 | $9.09 | 598.20 K | $825.83 M |
| 07/01/2026 | $9.35 | $9.28 (-0.75%) | $9.45 | $9.28 | 993.89 K | $838.48 M |
| 06/30/2026 | $9.40 | $9.38 (-0.21%) | $9.59 | $9.38 | 880.45 K | $847.51 M |
| 06/29/2026 | $9.50 | $9.44 (-0.63%) | $9.51 | $9.28 | 918.11 K | $852.93 M |
| 06/26/2026 | $9.28 | $9.51 (2.48%) | $9.55 | $9.22 | 2.32 M | $859.26 M |
| 06/25/2026 | $9.31 | $9.33 (0.21%) | $9.41 | $9.26 | 942.57 K | $842.99 M |
| 06/24/2026 | $9.07 | $9.32 (2.76%) | $9.33 | $9.05 | 1.08 M | $842.09 M |
| 06/23/2026 | $8.61 | $9.07 (5.34%) | $9.08 | $8.60 | 1.13 M | $819.50 M |
| 06/22/2026 | $9.13 | $8.94 (-2.08%) | $9.23 | $8.92 | 1.63 M | $807.76 M |
| 06/18/2026 | $9.16 | $9.13 (-0.33%) | $9.26 | $9.08 | 1.93 M | $824.92 M |
| 06/17/2026 | $9.33 | $9.03 (-3.22%) | $9.33 | $8.95 | 1.01 M | $815.89 M |
| 06/16/2026 | $9.32 | $9.36 (0.43%) | $9.41 | $9.32 | 745.11 K | $845.70 M |
| 06/15/2026 | $9.43 | $9.28 (-1.59%) | $9.52 | $9.23 | 962.27 K | $838.48 M |
| 06/12/2026 | $9.46 | $9.31 (-1.59%) | $9.48 | $9.24 | 985.95 K | $841.19 M |
| 06/11/2026 | $9.07 | $9.11 (0.44%) | $9.21 | $9.01 | 752.50 K | $823.12 M |
| 06/10/2026 | $9.04 | $8.99 (-0.55%) | $9.17 | $8.99 | 395.91 K | $812.27 M |
| 06/09/2026 | $9.05 | $9.05 (0%) | $9.15 | $9.01 | 542.02 K | $817.69 M |
| 06/08/2026 | $9.03 | $8.91 (-1.33%) | $9.10 | $8.91 | 419.80 K | $805.05 M |
| 06/05/2026 | $9.05 | $8.98 (-0.77%) | $9.12 | $8.93 | 423.80 K | $811.37 M |
| 06/04/2026 | $8.87 | $9.10 (2.59%) | $9.11 | $8.86 | 523.10 K | $822.21 M |
| 06/03/2026 | $9.00 | $8.79 (-2.33%) | $9.05 | $8.78 | 643.90 K | $794.20 M |
| 06/02/2026 | $9.00 | $9.05 (0.56%) | $9.13 | $8.99 | 568.10 K | $817.69 M |
| 06/01/2026 | $9.13 | $9.01 (-1.31%) | $9.23 | $8.95 | 952.84 K | $814.08 M |
| 05/29/2026 | $9.19 | $9.20 (0.11%) | $9.24 | $9.13 | 432.80 K | $831.25 M |
| 05/28/2026 | $9.15 | $9.19 (0.44%) | $9.21 | $9.10 | 531.37 K | $830.34 M |
| 05/27/2026 | $9.19 | $9.17 (-0.22%) | $9.28 | $9.15 | 483.07 K | $828.54 M |
| 05/26/2026 | $9.00 | $9.13 (1.44%) | $9.13 | $8.92 | 492.07 K | $824.92 M |
| 05/22/2026 | $8.93 | $8.90 (-0.34%) | $8.96 | $8.83 | 438.76 K | $804.14 M |
| 05/21/2026 | $8.82 | $8.88 (0.68%) | $8.94 | $8.76 | 515.20 K | $802.33 M |
| 05/20/2026 | $8.71 | $8.89 (2.07%) | $8.93 | $8.70 | 560.75 K | $803.24 M |
| 05/19/2026 | $8.75 | $8.72 (-0.34%) | $8.82 | $8.62 | 545.30 K | $787.88 M |
| 05/18/2026 | $8.79 | $8.79 (0%) | $8.90 | $8.73 | 740.50 K | $794.20 M |
| 05/15/2026 | $8.83 | $8.72 (-1.25%) | $8.91 | $8.67 | 697.00 K | $787.88 M |
| 05/14/2026 | $8.97 | $8.92 (-0.56%) | $9.13 | $8.91 | 771.80 K | $805.95 M |
| 05/13/2026 | $8.90 | $8.94 (0.45%) | $9.00 | $8.81 | 1.22 M | $807.76 M |
| 05/12/2026 | $8.64 | $8.87 (2.66%) | $9.03 | $8.52 | 1.78 M | $801.43 M |
| 05/11/2026 | $8.80 | $8.66 (-1.59%) | $8.84 | $8.61 | 550.70 K | $782.46 M |
| 05/08/2026 | $8.72 | $8.83 (1.26%) | $8.84 | $8.68 | 461.52 K | $797.82 M |
| 05/07/2026 | $8.85 | $8.72 (-1.47%) | $8.89 | $8.68 | 706.24 K | $787.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
