Adamas Trust (ADAM) Price: 7.72

Adamas Trust, Inc. (ADAM)

7.72 -0.09 (-1.15%) USD | NASDAQ | Oct 05, 16:00

7.725 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 18, 2026	8.95	9.097	8.835	8.91	3.243M
Sep 17, 2026	9.13	9.199	9.00	9.005	1.000M
Sep 16, 2026	9.01	9.09	8.90	8.97	1.097M
Sep 15, 2026	9.03	9.055	8.94	8.955	917361.0
Sep 14, 2026	9.08	9.15	8.91	9.02	834021.0
Sep 11, 2026	9.25	9.30	9.02	9.09	1.023M
Sep 10, 2026	9.50	9.56	9.13	9.15	1.539M
Sep 09, 2026	9.73	9.73	9.56	9.56	650268.0
Sep 08, 2026	9.75	9.78	9.685	9.71	564598.0
Sep 04, 2026	9.66	9.81	9.64	9.75	510327.0
Sep 03, 2026	9.74	9.75	9.605	9.70	587629.0
Sep 02, 2026	9.61	9.655	9.57	9.61	580754.0
Sep 01, 2026	9.63	9.72	9.55	9.61	536413.0
Aug 31, 2026	9.85	9.85	9.65	9.74	796817.0

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