stockNASDAQ: ADAM • 28 Days Updates
Adamas Trust Inc. (ADAM)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:adamasreit.com/investors
Price & Performance Trajectory
Adamas Trust Inc.NASDAQ: ADAM
Latest Close
$7.65
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADAM session performance
✓ Latest Close USD
$7.65
Latest session close
$-1.5vs period start
Period Return % % GAIN
-16.39%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$9.56 / $7.39
Period range envelope
$2.17channel spread
Total Volume SHARES
24.40M
Period turnover
Avg: 1.44M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $7.65 | +2.14% | $7.70 | $7.42 | 1.38M |
| Oct 07, 2026 | $7.49 | -2.98% | $7.70 | $7.39 | 1.06M |
| Oct 06, 2026 | $7.72 | +0.00% | $7.82 | $7.67 | 841.8K |
| Oct 05, 2026 | $7.72 | -1.15% | $7.85 | $7.68 | 1.28M |
| Oct 02, 2026 | $7.81 | +0.39% | $7.94 | $7.68 | 1.51M |
| Sep 25, 2026 | $8.14 | +0.00% | $8.17 | $8.01 | 1.47M |
| Sep 24, 2026 | $8.14 | -3.44% | $8.43 | $8.11 | 1.33M |
| Sep 23, 2026 | $8.43 | -4.20% | $8.75 | $8.42 | 1.34M |
| Sep 22, 2026 | $8.80 | -1.35% | $8.83 | $8.65 | 1.59M |
| Sep 21, 2026 | $8.92 | +0.11% | $9.05 | $8.86 | 2.95M |
| Sep 18, 2026 | $8.91 | -1.11% | $9.10 | $8.84 | 3.24M |
| Sep 17, 2026 | $9.01 | +0.45% | $9.20 | $9.00 | 999.5K |
| Sep 16, 2026 | $8.97 | +0.11% | $9.09 | $8.90 | 1.10M |
| Sep 15, 2026 | $8.96 | -0.67% | $9.06 | $8.94 | 916.9K |
| Sep 14, 2026 | $9.02 | -0.77% | $9.15 | $8.91 | 834.0K |
Page 1 of 2