Get the Stockscreener App
8.0965
1.47%
0.1165
Adamas Trust Inc Stock (ADAM) Price History
The historical daily chart and data for Adamas Trust Inc stock (ADAM), show that the latest closing stock price as of February 12, 2026, is $8.0965.
- Adamas Trust Inc all-time high stock price is $8.76, occurred on January 16, 2026.
- The lowest Adamas Trust Inc stock price recorded was $6.445 on October 30, 2025. Since then, Adamas Trust Inc's stock price has risen over 25.62% to $8.0965 now.
- The 52-week high stock price for ADAM is $8.76, representing a 8.19% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for ADAM is $6.445, indicating a -20.40% decrease from the current share price, occurred on October 30, 2025.
The table below shows more information about ADAM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $8.21 | $8.03 | $0.18 | 269,691.0 | +1.50% |
| Feb 11, 2026 | $8.07 | $7.92 | $0.1461 | 482,275.0 | +0.38% |
| Feb 10, 2026 | $7.95 | $7.81 | $0.14 | 434,361.0 | +1.02% |
| Feb 09, 2026 | $8.04 | $7.67 | $0.3706 | 542,587.0 | -2.24% |
| Feb 06, 2026 | $8.09 | $7.92 | $0.1605 | 627,436.0 | +1.39% |
| Feb 05, 2026 | $8.13 | $7.93 | $0.20 | 509,275.0 | -1.37% |
| Feb 04, 2026 | $8.05 | $7.87 | $0.18 | 558,766.0 | +0.63% |
| Feb 03, 2026 | $8.06 | $7.81 | $0.255 | 603,261.0 | +0.50% |
| Feb 02, 2026 | $8.05 | $7.86 | $0.19 | 555,417.0 | -0.50% |
| Jan 30, 2026 | $8.41 | $7.91 | $0.505 | 1,070,701.0 | -4.99% |
| Jan 29, 2026 | $8.50 | $8.28 | $0.22 | 604,288.0 | -0.24% |
| Jan 28, 2026 | $8.70 | $8.38 | $0.325 | 1,087,344.0 | +0.36% |
| Jan 27, 2026 | $8.49 | $8.23 | $0.26 | 455,132.0 | +2.31% |
| Jan 26, 2026 | $8.29 | $8.12 | $0.17 | 444,844.0 | -0.84% |
| Jan 23, 2026 | $8.39 | $8.24 | $0.15 | 422,771.0 | -0.48% |
| Jan 22, 2026 | $8.55 | $8.32 | $0.23 | 485,830.0 | -1.42% |
| Jan 21, 2026 | $8.46 | $8.23 | $0.2249 | 554,334.0 | +1.56% |
| Jan 20, 2026 | $8.57 | $8.27 | $0.31 | 905,756.0 | -4.70% |
| Jan 16, 2026 | $8.76 | $8.43 | $0.33 | 836,999.0 | +3.31% |
| Jan 15, 2026 | $8.47 | $8.06 | $0.41 | 669,927.0 | +3.81% |
| Jan 14, 2026 | $8.18 | $7.82 | $0.36 | 864,534.0 | +3.56% |
| Jan 13, 2026 | $7.97 | $7.75 | $0.22 | 654,501.0 | +0.26% |
Adamas Trust Inc Stock (ADAM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adamas Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADAM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adamas Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adamas Trust Inc Stock (ADAM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $8.21 | $7.67 | $0.5406 | 4,583,069.0 | +1.25% |
| Jan, 2026 | $8.76 | $7.24 | $1.52 | 13,518,252.0 | +9.59% |
Adamas Trust Inc Stock (ADAM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.64 | $7.01 | $0.625 | 15,470,369.0 | -4.59% |
| Nov, 2025 | $7.75 | $6.55 | $1.20 | 10,885,413.0 | +14.24% |
| Oct, 2025 | $7.11 | $6.45 | $0.665 | 12,967,934.0 | -4.30% |
| Sep, 2025 | $7.52 | $6.76 | $0.76 | 14,665,927.0 | +0.00% |
2.63%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):