Adamas Trust (ADAM) Price: 7.81

Adamas Trust, Inc. (ADAM)

7.81 +0.08 (+1.03%) USD | NASDAQ | Oct 23, 16:00

7.805 0.00 (0.00%) Pre-Market: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Oct 09, 2026	7.66	7.68	7.53	7.65	1.046M
Oct 08, 2026	7.45	7.70	7.42	7.65	1.420M
Oct 07, 2026	7.63	7.70	7.39	7.49	1.083M
Oct 06, 2026	7.77	7.82	7.66	7.72	857840.0
Oct 05, 2026	7.81	7.85	7.675	7.72	1.329M
Oct 02, 2026	7.91	7.935	7.675	7.81	1.635M
Oct 01, 2026	7.75	7.795	7.53	7.78	1.182M
Sep 30, 2026	8.02	8.035	7.772	7.78	1.053M
Sep 29, 2026	8.00	8.085	7.83	7.93	1.389M
Sep 28, 2026	8.05	8.11	7.93	8.01	904601.0
Sep 25, 2026	8.14	8.17	8.01	8.14	1.466M
Sep 24, 2026	8.405	8.43	8.105	8.14	1.327M
Sep 23, 2026	8.74	8.75	8.42	8.43	1.339M
Sep 22, 2026	8.67	8.825	8.646	8.80	1.589M
Sep 21, 2026	8.98	9.05	8.86	8.92	2.955M

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