5 DAY PERFORMANCE
-10.14%
1 MONTH PERFORMANCE
-18.91%
3 MONTH PERFORMANCE
-11.72%
6 MONTH PERFORMANCE
+9.66%
YEAR-TO-DATE PERFORMANCE
+10.41%
1 YEAR PERFORMANCE
+9.07%
Adamas Trust Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.05 | $8.90 (-1.66%) | $9.05 | $8.86 | 1.97 M | $808.01 M |
| 09/18/2026 | $8.95 | $8.91 (-0.45%) | $9.10 | $8.84 | 3.24 M | $801.71 M |
| 09/17/2026 | $9.13 | $9.01 (-1.31%) | $9.20 | $9.00 | 1.00 M | $810.71 M |
| 09/16/2026 | $9.01 | $8.97 (-0.44%) | $9.09 | $8.90 | 1.10 M | $807.11 M |
| 09/15/2026 | $9.03 | $8.96 (-0.78%) | $9.06 | $8.94 | 917.36 K | $806.21 M |
| 09/14/2026 | $9.08 | $9.02 (-0.66%) | $9.15 | $8.91 | 834.02 K | $811.61 M |
| 09/11/2026 | $9.25 | $9.09 (-1.73%) | $9.30 | $9.02 | 1.02 M | $817.91 M |
| 09/10/2026 | $9.50 | $9.15 (-3.68%) | $9.56 | $9.13 | 1.54 M | $823.31 M |
| 09/09/2026 | $9.73 | $9.56 (-1.75%) | $9.73 | $9.56 | 650.30 K | $860.20 M |
| 09/08/2026 | $9.75 | $9.71 (-0.41%) | $9.78 | $9.69 | 564.60 K | $873.70 M |
| 09/04/2026 | $9.66 | $9.75 (0.93%) | $9.81 | $9.64 | 510.33 K | $877.30 M |
| 09/03/2026 | $9.74 | $9.70 (-0.41%) | $9.75 | $9.61 | 587.63 K | $872.80 M |
| 09/02/2026 | $9.61 | $9.61 (0%) | $9.65 | $9.57 | 580.80 K | $864.70 M |
| 09/01/2026 | $9.63 | $9.61 (-0.21%) | $9.72 | $9.55 | 536.41 K | $864.70 M |
| 08/31/2026 | $9.85 | $9.74 (-1.12%) | $9.85 | $9.65 | 796.82 K | $876.40 M |
| 08/28/2026 | $9.88 | $9.80 (-0.81%) | $9.96 | $9.78 | 834.09 K | $881.79 M |
| 08/27/2026 | $9.77 | $9.84 (0.72%) | $9.91 | $9.74 | 745.46 K | $885.39 M |
| 08/26/2026 | $9.84 | $9.77 (-0.71%) | $9.84 | $9.71 | 486.45 K | $879.09 M |
| 08/25/2026 | $9.92 | $9.84 (-0.81%) | $9.95 | $9.75 | 612.40 K | $885.39 M |
| 08/24/2026 | $9.90 | $9.86 (-0.4%) | $9.98 | $9.79 | 706.00 K | $887.19 M |
| 08/21/2026 | $10.04 | $9.94 (-1%) | $10.04 | $9.87 | 1.33 M | $894.39 M |
| 08/20/2026 | $10.06 | $9.93 (-1.29%) | $10.15 | $9.83 | 835.52 K | $893.49 M |
| 08/19/2026 | $10.18 | $10.18 (0%) | $10.23 | $10.07 | 731.22 K | $915.99 M |
| 08/18/2026 | $10.14 | $10.08 (-0.59%) | $10.17 | $10.01 | 776.00 K | $906.99 M |
| 08/17/2026 | $10.12 | $10.12 (0%) | $10.15 | $10.06 | 621.01 K | $910.59 M |
| 08/14/2026 | $10.11 | $10.12 (0.1%) | $10.21 | $10.05 | 740.40 K | $910.59 M |
| 08/13/2026 | $10.18 | $10.09 (-0.88%) | $10.23 | $10.09 | 954.80 K | $907.89 M |
| 08/12/2026 | $10.25 | $10.16 (-0.88%) | $10.30 | $10.11 | 980.18 K | $914.19 M |
| 08/11/2026 | $9.94 | $10.23 (2.92%) | $10.36 | $9.93 | 1.44 M | $920.49 M |
| 08/10/2026 | $9.81 | $9.79 (-0.2%) | $9.82 | $9.58 | 699.99 K | $880.89 M |
| 08/07/2026 | $9.54 | $9.82 (2.94%) | $9.91 | $9.54 | 781.57 K | $883.59 M |
| 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 |
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.
