Get the Stockscreener App
9.13
2.58%
0.23
After Hours:
9.01
-0.12
-1.31%
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 May 26, 2026, is $9.13.
- Adamas Trust Inc all-time high stock price is $9.32, occurred on April 30, 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 41.66% to $9.13 now.
- The 52-week high stock price for ADAM is $9.32, representing a 2.08% increase from the current share price, occurred on April 30, 2026.
- The 52-week low stock price for ADAM is $6.445, indicating a -29.41% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $9.13 | $8.92 | $0.21 | 491,490.0 | +2.58% |
| May 22, 2026 | $8.96 | $8.83 | $0.13 | 438,400.0 | +0.23% |
| May 21, 2026 | $8.94 | $8.76 | $0.1801 | 514,981.0 | -0.11% |
| May 20, 2026 | $8.93 | $8.70 | $0.235 | 560,711.0 | +1.95% |
| May 19, 2026 | $8.82 | $8.62 | $0.1999 | 544,924.0 | -0.80% |
| May 18, 2026 | $8.89 | $8.73 | $0.163 | 740,435.0 | +0.80% |
| May 15, 2026 | $8.91 | $8.67 | $0.2399 | 692,617.0 | -2.24% |
| May 14, 2026 | $9.13 | $8.91 | $0.215 | 771,639.0 | -0.22% |
| May 13, 2026 | $9.00 | $8.81 | $0.1899 | 1,220,115.0 | +0.79% |
| May 12, 2026 | $9.03 | $8.52 | $0.51 | 1,780,191.0 | +2.42% |
| May 11, 2026 | $8.84 | $8.61 | $0.23 | 550,037.0 | -1.93% |
| May 08, 2026 | $8.84 | $8.68 | $0.155 | 460,961.0 | +1.26% |
| May 07, 2026 | $8.89 | $8.68 | $0.21 | 706,215.0 | -1.25% |
| May 06, 2026 | $8.85 | $8.54 | $0.305 | 663,028.0 | +2.56% |
| May 05, 2026 | $8.73 | $8.55 | $0.185 | 662,181.0 | -1.03% |
| May 04, 2026 | $8.82 | $8.60 | $0.22 | 906,846.0 | -2.14% |
| May 01, 2026 | $9.05 | $8.71 | $0.34 | 1,665,289.0 | -1.00% |
| Apr 30, 2026 | $9.32 | $8.02 | $1.30 | 3,510,093.0 | +15.87% |
| Apr 29, 2026 | $8.11 | $7.74 | $0.375 | 992,506.0 | -4.67% |
| Apr 28, 2026 | $8.15 | $8.04 | $0.1085 | 834,283.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $9.13 | $8.52 | $0.61 | 13,861,550.0 | +1.67% |
| Apr, 2026 | $9.32 | $7.20 | $2.12 | 16,116,615.0 | +22.01% |
| Mar, 2026 | $8.39 | $7.04 | $1.35 | 16,622,455.0 | -10.68% |
| Feb, 2026 | $8.55 | $7.67 | $0.8856 | 12,262,953.0 | +3.00% |
| 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% |
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):