Adamas Trust, Inc. - 9.875% Senior Notes Due 2030 (NQ:ADAMH)

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2025	25.44	25.46	25.40	25.44	24,075	+0.05(+0.19%)
Nov 25, 2025	25.46	25.46	25.39	25.39	20,652	-0.02(-0.08%)
Nov 24, 2025	25.43	25.48	25.39	25.41	55,772	-0.02(-0.08%)
Nov 21, 2025	25.46	25.47	25.41	25.43	8,986	+0.04(+0.16%)
Nov 20, 2025	25.46	25.52	25.39	25.39	18,574	-0.02(-0.08%)
Nov 19, 2025	25.49	25.49	25.40	25.41	30,259	-0.07(-0.27%)
Nov 18, 2025	25.46	25.50	25.43	25.48	18,147	+0.03(+0.12%)
Nov 17, 2025	25.54	25.54	25.44	25.45	14,935	-0.09(-0.35%)
Nov 14, 2025	25.43	25.54	25.36	25.54	21,955	+0.10(+0.39%)
Nov 13, 2025	25.54	25.54	25.40	25.44	40,846	-0.05(-0.20%)
Nov 12, 2025	25.60	25.60	25.42	25.49	37,260	-0.05(-0.21%)
Nov 11, 2025	25.56	25.58	25.53	25.54	21,147	-0.02(-0.06%)
Nov 10, 2025	25.53	25.58	25.48	25.56	70,675	+0.14(+0.55%)
Nov 07, 2025	25.38	25.46	25.38	25.42	15,302	+0.04(+0.16%)
Nov 06, 2025	25.38	25.41	25.33	25.38	7,633	+0.03(+0.12%)
Nov 05, 2025	25.32	25.39	25.32	25.35	27,314	+0.05(+0.20%)
Nov 04, 2025	25.27	25.38	25.27	25.30	42,046	+0.03(+0.12%)
Nov 03, 2025	25.24	25.31	25.21	25.27	13,947	+0.03(+0.12%)
Oct 31, 2025	25.25	25.34	25.22	25.24	17,494	-0.01(-0.04%)
Oct 30, 2025	25.17	25.28	25.17	25.25	23,242	+0.08(+0.32%)
Oct 29, 2025	25.19	25.22	25.13	25.17	30,955	-0.04(-0.16%)
Oct 28, 2025	25.23	25.23	25.18	25.21	3,714	+0.04(+0.14%)
Oct 27, 2025	25.18	25.25	25.14	25.18	34,206	+0.05(+0.18%)
Oct 24, 2025	25.14	25.19	25.12	25.13	24,755	+0.00(+0.00%)
Oct 23, 2025	25.35	25.35	25.12	25.13	82,182	-0.13(-0.50%)
Oct 22, 2025	25.34	25.44	25.19	25.26	34,749	-0.09(-0.35%)
Oct 21, 2025	25.24	25.35	25.24	25.34	17,758	+0.11(+0.42%)
Oct 20, 2025	25.38	25.39	25.24	25.24	25,283	-0.01(-0.04%)
Oct 17, 2025	25.28	25.34	25.23	25.25	9,858	+0.06(+0.23%)
Oct 16, 2025	25.23	25.26	25.16	25.19	25,628	+0.01(+0.05%)
Oct 15, 2025	25.15	25.25	25.15	25.18	23,477	+0.03(+0.12%)
Oct 14, 2025	25.11	25.18	25.08	25.15	24,591	-0.02(-0.08%)
Oct 13, 2025	25.20	25.20	25.08	25.17	25,459	+0.01(+0.04%)
Oct 09, 2025				25.16	0	-0.05(-0.20%)
Oct 08, 2025				25.21	0	+0.04(+0.16%)
Oct 06, 2025				25.17	0	+0.13(+0.52%)
Oct 03, 2025				25.04	0	-0.05(-0.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.