5 DAY PERFORMANCE
-9.34%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
+0.12%
6 MONTH PERFORMANCE
+16.98%
YEAR-TO-DATE PERFORMANCE
+10.41%
1 YEAR PERFORMANCE
+25.16%
Adamas Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.55 | $8.74 (2.16%) | $8.74 | $8.55 | 298.71 K | $783.81 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 | $718.67 M |
| 04/23/2026 | $7.88 | $7.83 (-0.63%) | $7.90 | $7.81 | 436.75 K | $707.82 M |
| 04/22/2026 | $7.87 | $7.92 (0.64%) | $8.00 | $7.80 | 551.52 K | $715.96 M |
| 04/21/2026 | $7.95 | $7.83 (-1.51%) | $8.06 | $7.79 | 919.88 K | $707.82 M |
| 04/20/2026 | $7.82 | $7.95 (1.66%) | $7.96 | $7.74 | 686.00 K | $718.67 M |
| 04/17/2026 | $7.72 | $7.88 (2.07%) | $7.94 | $7.69 | 530.60 K | $712.34 M |
| 04/16/2026 | $7.75 | $7.62 (-1.68%) | $7.75 | $7.62 | 625.43 K | $688.84 M |
| 04/15/2026 | $7.72 | $7.76 (0.52%) | $7.78 | $7.67 | 377.60 K | $701.50 M |
| 04/14/2026 | $7.66 | $7.72 (0.78%) | $7.75 | $7.65 | 508.20 K | $697.88 M |
| 04/13/2026 | $7.50 | $7.65 (2%) | $7.65 | $7.48 | 784.49 K | $691.55 M |
| 04/10/2026 | $7.72 | $7.59 (-1.68%) | $7.74 | $7.53 | 524.55 K | $686.13 M |
| 04/09/2026 | $7.60 | $7.69 (1.18%) | $7.80 | $7.60 | 689.91 K | $695.17 M |
| 04/08/2026 | $7.76 | $7.62 (-1.8%) | $7.77 | $7.56 | 670.71 K | $688.84 M |
| 04/07/2026 | $7.41 | $7.43 (0.27%) | $7.51 | $7.39 | 628.39 K | $671.66 M |
| 04/06/2026 | $7.37 | $7.44 (0.95%) | $7.50 | $7.34 | 427.13 K | $672.57 M |
| 04/02/2026 | $7.23 | $7.39 (2.21%) | $7.40 | $7.20 | 548.84 K | $668.05 M |
| 04/01/2026 | $7.38 | $7.35 (-0.41%) | $7.43 | $7.32 | 494.20 K | $664.43 M |
| 03/31/2026 | $7.27 | $7.36 (1.24%) | $7.39 | $7.17 | 740.90 K | $665.34 M |
| 03/30/2026 | $7.10 | $7.17 (0.99%) | $7.33 | $7.05 | 747.09 K | $648.16 M |
| 03/27/2026 | $7.38 | $7.24 (-1.9%) | $7.38 | $7.21 | 666.44 K | $654.49 M |
| 03/26/2026 | $7.49 | $7.40 (-1.2%) | $7.53 | $7.38 | 517.42 K | $668.95 M |
| 03/25/2026 | $7.45 | $7.53 (1.07%) | $7.59 | $7.40 | 540.24 K | $680.70 M |
| 03/24/2026 | $7.40 | $7.39 (-0.14%) | $7.48 | $7.32 | 1.07 M | $668.05 M |
| 03/23/2026 | $7.50 | $7.48 (-0.27%) | $7.64 | $7.41 | 1.06 M | $676.18 M |
| 03/20/2026 | $7.87 | $7.35 (-6.61%) | $7.91 | $7.31 | 3.06 M | $664.43 M |
| 03/19/2026 | $7.82 | $7.90 (1.02%) | $7.98 | $7.81 | 673.02 K | $714.15 M |
| 03/18/2026 | $7.96 | $7.89 (-0.88%) | $8.03 | $7.87 | 676.70 K | $713.25 M |
| 03/17/2026 | $7.92 | $7.98 (0.76%) | $8.04 | $7.92 | 439.68 K | $721.38 M |
| 03/16/2026 | $7.96 | $7.86 (-1.26%) | $8.03 | $7.85 | 535.51 K | $710.54 M |
| 03/13/2026 | $7.91 | $7.87 (-0.51%) | $8.05 | $7.86 | 577.17 K | $711.44 M |
| 03/12/2026 | $7.91 | $7.91 (0%) | $8.06 | $7.87 | 597.10 K | $715.06 M |
| 03/11/2026 | $8.11 | $8.03 (-0.99%) | $8.17 | $7.94 | 457.89 K | $725.90 M |
| 03/10/2026 | $8.02 | $8.16 (1.75%) | $8.32 | $8.02 | 636.60 K | $737.66 M |
| 03/09/2026 | $7.90 | $8.06 (2.03%) | $8.07 | $7.69 | 854.10 K | $728.62 M |
| 03/06/2026 | $8.10 | $7.99 (-1.36%) | $8.10 | $7.93 | 566.63 K | $722.29 M |
| 03/05/2026 | $8.24 | $8.19 (-0.61%) | $8.35 | $8.15 | 612.30 K | $740.37 M |
| 03/04/2026 | $8.29 | $8.27 (-0.24%) | $8.40 | $8.21 | 610.18 K | $747.60 M |
| 03/03/2026 | $8.14 | $8.26 (1.47%) | $8.37 | $8.10 | 542.71 K | $746.70 M |
| 03/02/2026 | $8.09 | $8.33 (2.97%) | $8.40 | $7.98 | 477.00 K | $753.02 M |
| 02/27/2026 | $8.20 | $8.24 (0.49%) | $8.38 | $8.20 | 698.10 K | $744.89 M |
| 02/26/2026 | $8.14 | $8.29 (1.84%) | $8.36 | $8.02 | 715.38 K | $749.41 M |
| 02/25/2026 | $8.04 | $8.15 (1.37%) | $8.17 | $8.01 | 804.11 K | $736.75 M |
| 02/24/2026 | $7.92 | $8.02 (1.26%) | $8.08 | $7.77 | 974.20 K | $725.00 M |
| 02/23/2026 | $8.10 | $7.92 (-2.22%) | $8.20 | $7.88 | 1.02 M | $715.96 M |
| 02/20/2026 | $8.28 | $8.14 (-1.69%) | $8.32 | $8.07 | 779.73 K | $735.85 M |
| 02/19/2026 | $8.33 | $8.29 (-0.48%) | $8.56 | $8.17 | 937.01 K | $749.41 M |
| 02/18/2026 | $8.05 | $8.04 (-0.12%) | $8.15 | $7.98 | 543.81 K | $726.81 M |
| 02/17/2026 | $8.21 | $8.11 (-1.22%) | $8.24 | $7.96 | 567.76 K | $733.14 M |
| 02/13/2026 | $8.08 | $8.16 (0.99%) | $8.20 | $7.91 | 441.56 K | $737.71 M |
| 02/12/2026 | $8.08 | $8.06 (-0.25%) | $8.21 | $8.03 | 472.86 K | $728.67 M |
| 02/11/2026 | $7.96 | $7.98 (0.25%) | $8.07 | $7.92 | 482.35 K | $721.44 M |
| 02/10/2026 | $7.93 | $7.95 (0.25%) | $7.95 | $7.81 | 434.42 K | $718.73 M |
| 02/09/2026 | $7.99 | $7.87 (-1.5%) | $8.04 | $7.67 | 542.64 K | $711.50 M |
| 02/06/2026 | $7.98 | $8.05 (0.88%) | $8.09 | $7.93 | 627.60 K | $727.77 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.
