Get the Stockscreener App
8.27
0.12%
0.010
After Hours:
8.27
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 March 04, 2026, is $8.27.
- 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 28.32% to $8.27 now.
- The 52-week high stock price for ADAM is $8.76, representing a 5.93% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for ADAM is $6.445, indicating a -22.07% 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $8.39 | $8.21 | $0.185 | 579,669.0 | +0.12% |
| Mar 03, 2026 | $8.37 | $8.10 | $0.265 | 542,666.0 | -0.84% |
| Mar 02, 2026 | $8.39 | $7.98 | $0.415 | 476,970.0 | +1.09% |
| Feb 27, 2026 | $8.38 | $8.20 | $0.175 | 697,550.0 | -0.60% |
| Feb 26, 2026 | $8.36 | $8.02 | $0.34 | 715,208.0 | +1.72% |
| Feb 25, 2026 | $8.17 | $8.01 | $0.16 | 804,106.0 | +1.62% |
| Feb 24, 2026 | $8.08 | $7.77 | $0.31 | 973,973.0 | +1.26% |
| Feb 23, 2026 | $8.20 | $7.88 | $0.32 | 1,017,069.0 | -2.70% |
| Feb 20, 2026 | $8.32 | $8.07 | $0.25 | 779,729.0 | -1.81% |
| Feb 19, 2026 | $8.55 | $8.17 | $0.385 | 936,822.0 | +3.11% |
| Feb 18, 2026 | $8.15 | $7.98 | $0.17 | 543,059.0 | -0.86% |
| Feb 17, 2026 | $8.24 | $7.96 | $0.285 | 567,691.0 | -0.61% |
| Feb 13, 2026 | $8.20 | $7.91 | $0.2937 | 441,520.0 | +1.24% |
| Feb 12, 2026 | $8.21 | $8.03 | $0.18 | 472,848.0 | +1.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $8.39 | $7.98 | $0.415 | 2,178,974.0 | +0.36% |
| 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% |
1.23%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):