5 DAY PERFORMANCE
-11.72%
1 MONTH PERFORMANCE
-9.44%
3 MONTH PERFORMANCE
+7.75%
6 MONTH PERFORMANCE
+12.41%
YEAR-TO-DATE PERFORMANCE
+10.41%
1 YEAR PERFORMANCE
+24.77%
Adamas Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $8.61 | $8.83 (2.56%) | $8.85 | $8.55 | 664.30 K | $797.82 M |
| 05/05/2026 | $8.70 | $8.61 (-1.03%) | $8.74 | $8.55 | 662.29 K | $777.94 M |
| 05/04/2026 | $8.80 | $8.70 (-1.14%) | $8.82 | $8.60 | 907.54 K | $786.07 M |
| 05/01/2026 | $9.01 | $8.89 (-1.33%) | $9.05 | $8.71 | 1.67 M | $803.24 M |
| 04/30/2026 | $8.19 | $8.98 (9.65%) | $9.32 | $8.02 | 3.51 M | $811.37 M |
| 04/29/2026 | $8.11 | $7.75 (-4.44%) | $8.11 | $7.74 | 1.03 M | $700.24 M |
| 04/28/2026 | $8.07 | $8.13 (0.74%) | $8.15 | $8.04 | 834.70 K | $734.57 M |
| 04/27/2026 | $7.93 | $8.06 (1.64%) | $8.10 | $7.93 | 962.25 K | $728.25 M |
| 04/24/2026 | $7.83 | $7.95 (1.53%) | $7.97 | $7.80 | 527.81 K | $718.31 M |
| 04/23/2026 | $7.88 | $7.83 (-0.63%) | $7.90 | $7.81 | 436.75 K | $707.46 M |
| 04/22/2026 | $7.87 | $7.92 (0.64%) | $8.00 | $7.80 | 551.52 K | $715.60 M |
| 04/21/2026 | $7.95 | $7.83 (-1.51%) | $8.06 | $7.79 | 919.88 K | $707.46 M |
| 04/20/2026 | $7.82 | $7.95 (1.66%) | $7.96 | $7.74 | 686.00 K | $718.31 M |
| 04/17/2026 | $7.72 | $7.88 (2.07%) | $7.94 | $7.69 | 530.60 K | $711.98 M |
| 04/16/2026 | $7.75 | $7.62 (-1.68%) | $7.75 | $7.62 | 625.43 K | $688.49 M |
| 04/15/2026 | $7.72 | $7.76 (0.52%) | $7.78 | $7.67 | 377.60 K | $701.14 M |
| 04/14/2026 | $7.66 | $7.72 (0.78%) | $7.75 | $7.65 | 508.20 K | $697.53 M |
| 04/13/2026 | $7.50 | $7.65 (2%) | $7.65 | $7.48 | 784.49 K | $691.20 M |
| 04/10/2026 | $7.72 | $7.59 (-1.68%) | $7.74 | $7.53 | 524.55 K | $685.78 M |
| 04/09/2026 | $7.60 | $7.69 (1.18%) | $7.80 | $7.60 | 689.91 K | $694.81 M |
| 04/08/2026 | $7.76 | $7.62 (-1.8%) | $7.77 | $7.56 | 670.71 K | $688.49 M |
| 04/07/2026 | $7.41 | $7.43 (0.27%) | $7.51 | $7.39 | 628.39 K | $671.32 M |
| 04/06/2026 | $7.37 | $7.44 (0.95%) | $7.50 | $7.34 | 427.13 K | $672.23 M |
| 04/02/2026 | $7.23 | $7.39 (2.21%) | $7.40 | $7.20 | 548.84 K | $667.71 M |
| 04/01/2026 | $7.38 | $7.35 (-0.41%) | $7.43 | $7.32 | 494.20 K | $664.09 M |
| 03/31/2026 | $7.27 | $7.36 (1.24%) | $7.39 | $7.17 | 740.90 K | $665.00 M |
| 03/30/2026 | $7.10 | $7.17 (0.99%) | $7.33 | $7.05 | 747.09 K | $647.83 M |
| 03/27/2026 | $7.38 | $7.24 (-1.9%) | $7.38 | $7.21 | 666.44 K | $654.16 M |
| 03/26/2026 | $7.49 | $7.40 (-1.2%) | $7.53 | $7.38 | 517.42 K | $668.61 M |
| 03/25/2026 | $7.45 | $7.53 (1.07%) | $7.59 | $7.40 | 540.24 K | $680.36 M |
| 03/24/2026 | $7.40 | $7.39 (-0.14%) | $7.48 | $7.32 | 1.07 M | $667.71 M |
| 03/23/2026 | $7.50 | $7.48 (-0.27%) | $7.64 | $7.41 | 1.06 M | $675.84 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.
