Adamas Trust Inc (ADAM)

Overview News Price History Option Chain Financials Discussions Forecast Dividend History

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 October 16, 2026, is $7.64.

Adamas Trust Inc all-time high stock price is $10.36, occurred on August 11, 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 18.54% to $7.64 now.
The 52-week high stock price for ADAM is $10.36, representing a 35.60% increase from the current share price, occurred on August 11, 2026.
The 52-week low stock price for ADAM is $6.445, indicating a -15.64% decrease from the current share price, occurred on October 30, 2025.
The closing price of Adamas Trust Inc (ADAM) stock in the beginning of 2025 was $7.41. The stock closed the year at $7.30, a loss of over -1.48% for the year.

The table below shows more information about ADAM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 16, 2026	$7.84	$7.62	$0.2163	687,921.0	-1.93%
Oct 15, 2026	$7.91	$7.58	$0.325	1,030,622.0	+3.87%
Oct 14, 2026	$7.60	$7.46	$0.14	896,883.0	-1.51%
Oct 13, 2026	$7.81	$7.55	$0.26	851,688.0	-0.72%
Oct 12, 2026	$7.73	$7.54	$0.19	880,544.0	+0.26%
Oct 09, 2026	$7.68	$7.53	$0.15	1,045,524.0	+0.00%
Oct 08, 2026	$7.70	$7.42	$0.28	1,419,844.0	+2.14%
Oct 07, 2026	$7.70	$7.39	$0.31	1,082,526.0	-2.98%
Oct 06, 2026	$7.82	$7.66	$0.16	857,840.0	+0.00%
Oct 05, 2026	$7.85	$7.67	$0.175	1,328,744.0	-1.15%
Oct 02, 2026	$7.93	$7.67	$0.26	1,634,544.0	+0.39%
Oct 01, 2026	$7.79	$7.53	$0.265	1,181,530.0	+0.00%
Sep 30, 2026	$8.04	$7.77	$0.2625	1,053,212.0	-1.89%
Sep 29, 2026	$8.09	$7.83	$0.255	1,388,384.0	-1.00%
Sep 28, 2026	$8.11	$7.93	$0.18	904,601.0	-1.60%
Sep 25, 2026	$8.17	$8.01	$0.16	1,465,585.0	+0.00%
Sep 24, 2026	$8.43	$8.11	$0.325	1,273,045.0	-3.44%
Sep 23, 2026	$8.75	$8.42	$0.33	1,338,799.0	-4.20%
Sep 22, 2026	$8.82	$8.65	$0.1795	1,589,112.0	-1.35%
Sep 21, 2026	$9.05	$8.86	$0.19	2,952,472.0	+0.11%
Sep 18, 2026	$9.10	$8.84	$0.2617	3,240,731.0	-1.05%
Sep 17, 2026	$9.20	$9.00	$0.1991	999,119.0	+0.39%

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
Oct, 2026	$7.93	$7.39	$0.545	12,898,210.0	-1.80%
Sep, 2026	$9.81	$7.77	$2.04	25,033,845.0	-20.12%
Aug, 2026	$10.36	$8.37	$1.99	17,600,505.0	+7.39%
Jul, 2026	$9.45	$8.53	$0.92	18,326,713.0	-3.30%
Jun, 2026	$9.59	$8.60	$0.985	19,679,197.0	+1.96%
May, 2026	$9.28	$8.52	$0.755	14,816,417.0	+2.45%
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%