Adamas Trust (ADAM) Price: 5.25

Adamas Trust, Inc. (ADAM)

5.25 +0.05 (+0.96%) USD | NASDAQ | Nov 13, 16:00

5.26 +0.01 (+0.19%) Pre-Market: 19:59

Price Chart

Historical Price Data

View and export this data back to 2004. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	5.21	5.327	5.060	5.25	1.466M
Nov 12, 2026	5.33	5.365	5.125	5.20	1.756M
Nov 11, 2026	5.47	5.51	5.32	5.33	1.402M
Nov 10, 2026	5.60	5.625	5.39	5.45	1.664M
Nov 09, 2026	5.75	5.78	5.565	5.69	1.515M
Nov 06, 2026	5.88	6.035	5.67	5.69	1.938M
Nov 05, 2026	6.23	6.28	5.79	5.92	2.023M
Nov 04, 2026	5.85	6.24	5.85	6.18	2.156M
Nov 03, 2026	5.95	5.975	5.675	5.73	2.197M
Nov 02, 2026	6.51	6.54	5.85	5.93	4.196M
Oct 30, 2026	7.18	7.18	6.54	6.54	1.762M
Oct 29, 2026	7.10	7.29	7.00	7.18	2.581M
Oct 28, 2026	7.88	7.93	7.70	7.78	1.284M
Oct 27, 2026	7.91	7.96	7.82	7.86	1.005M
Oct 26, 2026	7.90	7.985	7.77	7.80	864152.0
Oct 23, 2026	7.70	7.82	7.651	7.81	860285.0
Oct 22, 2026	7.43	7.79	7.41	7.73	816764.0
Oct 21, 2026	7.61	7.617	7.42	7.44	798265.0
Oct 20, 2026	7.36	7.70	7.36	7.53	912633.0
Oct 19, 2026	7.62	7.63	7.30	7.37	878897.0
Oct 16, 2026	7.80	7.836	7.62	7.64	690258.0
Oct 15, 2026	7.58	7.905	7.58	7.79	1.031M
Oct 14, 2026	7.55	7.60	7.46	7.50	896883.0
Oct 13, 2026	7.75	7.81	7.55	7.615	851688.0
Oct 12, 2026	7.66	7.73	7.54	7.67	880544.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks