Get the Stockscreener App
10.12
0.30%
0.03
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 August 14, 2026, is $10.12.
- Adamas Trust Inc all-time high stock price is $10.36, occurred on August 11, 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 57.02% to $10.12 now.
- The 52-week high stock price for ADAM is $10.36, representing a 2.37% increase from the current share price, occurred on August 11, 2026.
- The 52-week low stock price for ADAM is $6.445, indicating a -36.31% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $10.21 | $10.04 | $0.165 | 740,368.0 | +0.30% |
| Aug 13, 2026 | $10.23 | $10.09 | $0.145 | 954,687.0 | -0.69% |
| Aug 12, 2026 | $10.30 | $10.11 | $0.19 | 979,868.0 | -0.68% |
| Aug 11, 2026 | $10.36 | $9.93 | $0.435 | 1,440,232.0 | +4.49% |
| Aug 10, 2026 | $9.82 | $9.58 | $0.24 | 699,924.0 | -0.31% |
| Aug 07, 2026 | $9.91 | $9.54 | $0.375 | 779,854.0 | +3.15% |
| Aug 06, 2026 | $9.59 | $9.39 | $0.20 | 600,860.0 | +0.85% |
| Aug 05, 2026 | $9.57 | $9.34 | $0.235 | 647,348.0 | -0.74% |
| Aug 04, 2026 | $9.59 | $9.36 | $0.225 | 874,640.0 | +0.74% |
| Aug 03, 2026 | $9.46 | $8.37 | $1.09 | 1,456,137.0 | +4.08% |
| Jul 31, 2026 | $9.29 | $8.85 | $0.447 | 1,541,708.0 | +1.45% |
| Jul 30, 2026 | $9.39 | $8.85 | $0.539 | 1,799,949.0 | +3.35% |
| Jul 29, 2026 | $8.77 | $8.63 | $0.135 | 695,349.0 | -0.69% |
| Jul 28, 2026 | $8.83 | $8.61 | $0.2173 | 843,959.0 | +0.00% |
| Jul 27, 2026 | $8.83 | $8.70 | $0.13 | 575,495.0 | +0.69% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $10.36 | $8.37 | $1.99 | 9,914,286.0 | +11.58% |
| Jul, 2026 | $9.45 | $8.53 | $0.92 | 18,326,713.0 | -3.30% |
| 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% |
0.07%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):