© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Adamas Trust, Inc. (ADAMM) stock declined over -0.19%, trading at $25.60 on NASDAQ, down from the previous close of $25.65. The stock opened at $25.61, fluctuating between $25.60 and $25.67 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2026 | 25.65 | 25.67 | 25.60 | 25.60 | 18.57K |
| Sep 09, 2026 | 25.70 | 25.70 | 25.65 | 25.65 | 7.82K |
| Sep 08, 2026 | 25.60 | 25.73 | 25.60 | 25.71 | 8.37K |
| Sep 04, 2026 | 25.69 | 25.72 | 25.60 | 25.60 | 5.41K |
| Sep 03, 2026 | 25.66 | 25.69 | 25.66 | 25.69 | 5.26K |
| Sep 02, 2026 | 25.65 | 25.72 | 25.65 | 25.66 | 15.12K |
| Sep 01, 2026 | 25.70 | 25.70 | 25.63 | 25.67 | 6.63K |
| Aug 31, 2026 | 25.60 | 25.70 | 25.60 | 25.68 | 10.64K |
| Aug 28, 2026 | 25.65 | 25.68 | 25.55 | 25.65 | 14.41K |
| Aug 27, 2026 | 25.52 | 25.64 | 25.51 | 25.64 | 8.43K |
| Aug 26, 2026 | 25.53 | 25.57 | 25.53 | 25.54 | 5.88K |
| Aug 25, 2026 | 25.47 | 25.55 | 25.43 | 25.52 | 23.39K |
| Aug 24, 2026 | 25.50 | 25.50 | 25.45 | 25.47 | 12.08K |
| Aug 21, 2026 | 25.50 | 25.54 | 25.40 | 25.49 | 27.29K |
| Aug 20, 2026 | 25.50 | 25.52 | 25.41 | 25.47 | 9.51K |
| Aug 19, 2026 | 25.50 | 25.51 | 25.41 | 25.50 | 16.33K |
| Aug 18, 2026 | 25.49 | 25.50 | 25.41 | 25.49 | 11.77K |
| Aug 17, 2026 | 25.49 | 25.49 | 25.41 | 25.43 | 14.02K |
| Aug 14, 2026 | 25.36 | 25.50 | 25.34 | 25.49 | 14.82K |
| Aug 13, 2026 | 25.33 | 25.45 | 25.28 | 25.34 | 17.53K |
No Data
| Employees | N/A |
| Beta | N/A |
| Sales or Revenue | N/A |
| 5Y Sales Change% | N/A |
| Fiscal Year Ends | N/A |
| Sector | N/A |
| Industry | N/A |