Adamas Trust Inc (ADAM)

Overview News Price History Discussions Forecast

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 September 04, 2026, is $9.75.

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 51.28% to $9.75 now.
The 52-week high stock price for ADAM is $10.36, representing a 6.26% increase from the current share price, occurred on August 11, 2026.
The 52-week low stock price for ADAM is $6.445, indicating a -33.90% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$9.81	$9.64	$0.17	509,814.0	+0.52%
Sep 03, 2026	$9.75	$9.61	$0.145	587,517.0	+0.94%
Sep 02, 2026	$9.65	$9.57	$0.085	580,750.0	+0.00%
Sep 01, 2026	$9.72	$9.55	$0.17	536,345.0	-1.33%
Aug 31, 2026	$9.85	$9.65	$0.20	788,006.0	-0.61%
Aug 28, 2026	$9.96	$9.78	$0.176	833,959.0	-0.41%
Aug 27, 2026	$9.91	$9.74	$0.175	744,327.0	+0.72%
Aug 26, 2026	$9.84	$9.71	$0.13	481,796.0	-0.71%
Aug 25, 2026	$9.95	$9.75	$0.20	612,165.0	-0.20%
Aug 24, 2026	$9.97	$9.79	$0.19	674,934.0	-0.80%
Aug 21, 2026	$10.04	$9.87	$0.17	1,329,646.0	+0.10%
Aug 20, 2026	$10.14	$9.83	$0.315	834,460.0	-2.46%
Aug 19, 2026	$10.23	$10.07	$0.155	731,150.0	+0.99%
Aug 18, 2026	$10.17	$10.01	$0.165	776,001.0	-0.40%
Aug 17, 2026	$10.14	$10.06	$0.085	620,143.0	+0.00%
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%

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
Sep, 2026	$9.81	$9.55	$0.26	2,724,240.0	+0.10%
Aug, 2026	$10.36	$8.37	$1.99	17,600,505.0	+7.39%
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%