Go Pro

Adamas Trust (ADAM) Stock Chart & Stock Price History

Adamas Trust logo
$8.43 -0.37 (-4.20%)
Closing price 04:00 PM Eastern
Extended Trading
$8.45 +0.02 (+0.28%)
As of 07:56 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Adamas Trust Stock Price Performance

The Adamas Trust (ADAM) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 15.19%, reflecting recent market activity.

As of the latest close, Adamas Trust traded at $8.43 with a market cap of $757.69 million and volume of 1.29 million shares.

Receive ADAM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adamas Trust and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.39%
1 Month
Performance
-15.19%
3 Month
Performance
-7.06%

ADAM Stock Chart for Wednesday, September, 23, 2026

Adamas Trust Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/23/2026$8.80$8.43
-4.20%
$8.75$8.421.29 million shs$757.69 million
09/22/2026$8.92$8.80
-1.35%
$8.83$8.651.59 million shs$790.94 million
09/21/2026$8.91$8.92
+0.11%
$9.05$8.862.95 million shs$801.73 million
09/18/2026$9.01$8.91
-1.11%
$9.10$8.843.24 million shs$800.83 million
09/17/2026$8.97$9.01
+0.45%
$9.20$9.00999,501 shs$809.82 million
09/16/2026$8.95$8.97
+0.22%
$9.09$8.901.10 million shs$806.22 million
09/15/2026$9.02$8.95
-0.78%
$9.06$8.94916,909 shs$804.43 million
09/14/2026$9.09$9.02
-0.77%
$9.15$8.91834,018 shs$810.72 million
09/11/2026$9.15$9.09
-0.66%
$9.30$9.021.02 million shs$817.01 million
09/10/2026$9.56$9.15
-4.29%
$9.56$9.131.54 million shs$822.40 million
09/09/2026$9.71$9.56
-1.54%
$9.73$9.56650,259 shs$859.25 million
09/08/2026$9.75$9.71
-0.41%
$9.78$9.69564,455 shs$872.74 million
09/07/2026$9.75$9.75$9.81$9.64509,816 shs$876.33 million
09/04/2026$9.70$9.75
+0.52%
$9.81$9.64509,816 shs$876.33 million
09/03/2026$9.61$9.70
+0.94%
$9.75$9.60587,617 shs$871.84 million
09/02/2026$9.61$9.61$9.66$9.57580,751 shs$863.75 million
09/01/2026$9.74$9.61
-1.33%
$9.72$9.55536,350 shs$863.75 million
08/31/2026$9.80$9.74
-0.61%
$9.85$9.65796,813 shs$875.43 million
08/28/2026$9.84$9.80
-0.41%
$9.96$9.78834,019 shs$880.82 million
08/27/2026$9.77$9.84
+0.72%
$9.92$9.74745,384 shs$884.42 million
08/26/2026$9.84$9.77
-0.71%
$9.84$9.71481,797 shs$878.13 million
08/25/2026$9.86$9.84
-0.20%
$9.95$9.75612,369 shs$884.42 million
08/24/2026$9.94$9.86
-0.80%
$9.98$9.79705,968 shs$886.22 million

This page (NASDAQ:ADAM) was last updated on 9/23/2026 by MarketBeat.com Staff.
From Our Partners