Get the Stockscreener App
8.65
0.70%
0.06
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 July 24, 2026, is $8.65.
- Adamas Trust Inc all-time high stock price is $9.585, occurred on June 30, 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 34.21% to $8.65 now.
- The 52-week high stock price for ADAM is $9.585, representing a 10.81% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for ADAM is $6.445, indicating a -25.49% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $8.76 | $8.61 | $0.15 | 535,172.0 | +0.70% |
| Jul 23, 2026 | $8.71 | $8.53 | $0.185 | 1,052,867.0 | -2.28% |
| Jul 22, 2026 | $8.88 | $8.73 | $0.15 | 658,050.0 | -0.68% |
| Jul 21, 2026 | $8.94 | $8.81 | $0.125 | 708,507.0 | +0.23% |
| Jul 20, 2026 | $9.02 | $8.78 | $0.24 | 667,072.0 | -1.67% |
| Jul 17, 2026 | $9.27 | $8.90 | $0.365 | 848,796.0 | -2.60% |
| Jul 16, 2026 | $9.34 | $9.20 | $0.14 | 892,004.0 | -0.32% |
| Jul 15, 2026 | $9.31 | $9.16 | $0.15 | 801,867.0 | +1.09% |
| Jul 14, 2026 | $9.26 | $9.11 | $0.155 | 698,635.0 | +0.99% |
| Jul 13, 2026 | $9.21 | $8.96 | $0.25 | 659,843.0 | -1.41% |
| Jul 10, 2026 | $9.23 | $9.12 | $0.11 | 607,587.0 | +0.11% |
| Jul 09, 2026 | $9.33 | $8.97 | $0.3589 | 688,959.0 | +2.23% |
| Jul 08, 2026 | $9.13 | $8.97 | $0.16 | 945,939.0 | -1.54% |
| Jul 07, 2026 | $9.25 | $9.07 | $0.18 | 732,205.0 | -0.55% |
| Jul 06, 2026 | $9.24 | $9.05 | $0.19 | 784,991.0 | +0.33% |
| Jul 02, 2026 | $9.41 | $9.09 | $0.32 | 594,486.0 | -1.51% |
| Jul 01, 2026 | $9.45 | $9.28 | $0.17 | 993,273.0 | -1.07% |
| Jun 30, 2026 | $9.59 | $9.38 | $0.205 | 879,913.0 | -0.64% |
| Jun 29, 2026 | $9.51 | $9.28 | $0.23 | 914,720.0 | -0.74% |
| Jun 26, 2026 | $9.55 | $9.22 | $0.33 | 2,314,648.0 | +1.93% |
| Jun 25, 2026 | $9.41 | $9.26 | $0.15 | 942,205.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $9.45 | $8.53 | $0.92 | 13,405,425.0 | -7.78% |
| 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% |
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):