Get the Stockscreener App
7.19
0.98%
0.07
After Hours:
7.19
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 December 12, 2025, is $7.19.
- Adamas Trust Inc all-time high stock price is $7.75, occurred on November 26, 2025.
- 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 11.56% to $7.19 now.
- The 52-week high stock price for ADAM is $7.75, representing a 7.79% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for ADAM is $6.445, indicating a -10.36% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $7.28 | $7.15 | $0.125 | 575,695.0 | +0.98% |
| Dec 11, 2025 | $7.24 | $7.10 | $0.1409 | 643,555.0 | -1.11% |
| Dec 10, 2025 | $7.22 | $7.05 | $0.175 | 606,599.0 | +1.98% |
| Dec 09, 2025 | $7.17 | $7.01 | $0.16 | 599,163.0 | -0.70% |
| Dec 08, 2025 | $7.48 | $7.07 | $0.41 | 658,030.0 | -4.69% |
| Dec 05, 2025 | $7.55 | $7.45 | $0.105 | 512,447.0 | +0.20% |
| Dec 04, 2025 | $7.61 | $7.42 | $0.1884 | 404,500.0 | -2.17% |
| Dec 03, 2025 | $7.64 | $7.54 | $0.095 | 542,221.0 | +1.06% |
| Dec 02, 2025 | $7.63 | $7.53 | $0.10 | 476,602.0 | -0.92% |
| Dec 01, 2025 | $7.61 | $7.49 | $0.12 | 677,037.0 | -0.26% |
| Nov 28, 2025 | $7.67 | $7.56 | $0.115 | 385,832.0 | -0.52% |
| Nov 26, 2025 | $7.75 | $7.49 | $0.2581 | 1,245,083.0 | +1.46% |
| Nov 25, 2025 | $7.58 | $7.20 | $0.38 | 1,247,496.0 | +4.72% |
| Nov 24, 2025 | $7.23 | $7.13 | $0.10 | 398,889.0 | +0.70% |
| Nov 21, 2025 | $7.22 | $6.93 | $0.29 | 655,175.0 | +3.02% |
| Nov 20, 2025 | $7.03 | $6.91 | $0.1155 | 472,178.0 | +0.58% |
| Nov 19, 2025 | $7.00 | $6.88 | $0.12 | 828,623.0 | -0.86% |
| Nov 18, 2025 | $7.01 | $6.92 | $0.095 | 366,487.0 | -0.85% |
| Nov 17, 2025 | $7.13 | $7.02 | $0.11 | 411,723.0 | -1.68% |
| Nov 14, 2025 | $7.15 | $6.96 | $0.195 | 441,713.0 | +1.13% |
| Nov 13, 2025 | $7.10 | $6.99 | $0.1076 | 370,304.0 | -0.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.64 | $7.01 | $0.625 | 6,271,544.0 | -5.64% |
| 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% |
0.18%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):