stockNASDAQ: ADAM • 7 Days Updates
Adamas Trust Inc. (ADAM) 7 Days
Showing Closing Date Range from Oct 13 to Oct 20, 2026.
Investor Relations:adamasreit.com/investors
Price & Performance Trajectory
Adamas Trust Inc.NASDAQ: ADAM
Latest Close
$7.53
7 Days Updates Trajectory
Showing Closing Date Range from Oct 13 to Oct 20, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADAM session performance
✓ Latest Close USD
$7.53
Latest session close
$-0.08vs period start
Period Return % % GAIN
-1.12%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.91 / $7.31
Period range envelope
$0.60channel spread
Total Volume SHARES
5.25M
Period turnover
Avg: 875.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 20, 2026 | $7.53 | +2.17% | $7.70 | $7.36 | 912.6K |
| Oct 19, 2026 | $7.37 | -3.53% | $7.63 | $7.31 | 878.6K |
| Oct 16, 2026 | $7.64 | -1.93% | $7.84 | $7.62 | 687.8K |
| Oct 15, 2026 | $7.79 | +3.87% | $7.91 | $7.58 | 1.03M |
| 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 |