stockNASDAQ: ADAM • 12 Months Updates
Adamas Trust Inc. (ADAM) 12 Months
Showing Closing Date Range from Oct 15, 2025 to Oct 15, 2026.
Investor Relations:adamasreit.com/investors
Price & Performance Trajectory
Adamas Trust Inc.NASDAQ: ADAM
Latest Close
$7.50
12 Months Updates Trajectory
Showing Closing Date Range from Oct 15, 2025 to Oct 15, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADAM session performance
✓ Latest Close USD
$7.50
Latest session close
+$0.48vs period start
Period Return % % GAIN
+6.84%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$10.36 / $6.45
Period range envelope
$3.91channel spread
Total Volume SHARES
195.99M
Period turnover
Avg: 793.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(247 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 14, 2026 | $7.50 | -1.51% | $7.60 | $7.46 | 892.7K |
| Oct 13, 2026 | $7.62 | -0.72% | $7.81 | $7.56 | 851.7K |
| Oct 12, 2026 | $7.67 | +0.26% | $7.73 | $7.54 | 880.4K |
| Oct 09, 2026 | $7.65 | +0.00% | $7.67 | $7.53 | 833.1K |
| 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 |
Page 1 of 17