Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adamas Trust, Inc. - Common Stock (NQ:ADAM)

7.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2026 7.720 7.780 7.665 7.760 377,558 +0.04(+0.52%)
Apr 14, 2026 7.660 7.750 7.650 7.720 508,167 +0.07(+0.92%)
Apr 13, 2026 7.500 7.650 7.480 7.650 784,071 +0.06(+0.79%)
Apr 10, 2026 7.720 7.740 7.530 7.590 524,555 -0.10(-1.30%)
Apr 09, 2026 7.600 7.800 7.600 7.690 689,885 +0.07(+0.92%)
Apr 08, 2026 7.760 7.770 7.555 7.620 670,683 +0.19(+2.56%)
Apr 07, 2026 7.410 7.505 7.385 7.430 628,393 -0.01(-0.13%)
Apr 06, 2026 7.370 7.500 7.340 7.440 426,857 +0.05(+0.68%)
Apr 02, 2026 7.230 7.395 7.195 7.390 548,838 +0.04(+0.54%)
Apr 01, 2026 7.380 7.425 7.320 7.350 494,150 -0.01(-0.14%)
Mar 31, 2026 7.270 7.390 7.165 7.360 740,892 +0.19(+2.65%)
Mar 30, 2026 7.100 7.330 7.045 7.170 747,016 -0.07(-0.97%)
Mar 27, 2026 7.380 7.380 7.205 7.240 666,444 -0.16(-2.16%)
Mar 26, 2026 7.490 7.530 7.382 7.400 516,926 -0.13(-1.73%)
Mar 25, 2026 7.450 7.590 7.400 7.530 540,208 +0.14(+1.89%)
Mar 24, 2026 7.400 7.475 7.320 7.390 1,072,613 -0.09(-1.20%)
Mar 23, 2026 7.500 7.640 7.410 7.480 1,055,128 +0.13(+1.77%)
Mar 20, 2026 7.870 7.910 7.310 7.350 3,058,355 -0.55(-6.96%)
Mar 19, 2026 7.820 7.975 7.805 7.900 672,868 +0.01(+0.13%)
Mar 18, 2026 7.960 8.030 7.870 7.890 676,680 -0.09(-1.13%)
Mar 17, 2026 7.920 8.040 7.920 7.980 439,472 +0.12(+1.53%)
Mar 16, 2026 7.960 8.030 7.850 7.860 535,514 -0.01(-0.13%)
Mar 13, 2026 7.910 8.050 7.855 7.870 577,166 -0.04(-0.51%)
Mar 12, 2026 7.910 8.060 7.870 7.910 597,060 -0.12(-1.49%)
Mar 11, 2026 8.110 8.170 7.935 8.030 457,873 -0.13(-1.59%)
Mar 10, 2026 8.020 8.325 8.020 8.160 636,571 +0.10(+1.24%)
Mar 09, 2026 7.900 8.075 7.685 8.060 854,084 +0.07(+0.88%)
Mar 06, 2026 8.100 8.100 7.930 7.990 566,632 -0.20(-2.44%)
Mar 05, 2026 8.240 8.350 8.145 8.190 612,298 -0.08(-0.97%)
Mar 04, 2026 8.290 8.395 8.210 8.270 610,027 +0.01(+0.12%)
Mar 03, 2026 8.140 8.365 8.100 8.260 542,706 -0.07(-0.84%)
Mar 02, 2026 8.090 8.395 7.980 8.330 476,974 +0.09(+1.09%)
Feb 27, 2026 8.200 8.375 8.200 8.240 698,063 -0.05(-0.60%)
Feb 26, 2026 8.140 8.360 8.020 8.290 715,309 +0.14(+1.72%)
Feb 25, 2026 8.040 8.170 8.010 8.150 804,107 +0.13(+1.62%)
Feb 24, 2026 7.920 8.080 7.770 8.020 974,160 +0.10(+1.26%)
Feb 23, 2026 8.100 8.200 7.880 7.920 1,017,527 -0.22(-2.70%)
Feb 20, 2026 8.280 8.320 8.070 8.140 779,732 -0.15(-1.81%)
Feb 19, 2026 8.330 8.555 8.170 8.290 936,933 +0.25(+3.11%)
Feb 18, 2026 8.050 8.150 7.980 8.040 543,797 -0.07(-0.86%)
Feb 17, 2026 8.210 8.240 7.955 8.110 567,739 -0.05(-0.61%)
Feb 13, 2026 8.080 8.199 7.905 8.160 441,557 +0.10(+1.24%)
Feb 12, 2026 8.080 8.210 8.030 8.060 472,848 +0.08(+1.00%)
Feb 11, 2026 7.960 8.070 7.924 7.980 482,338 +0.03(+0.38%)
Feb 10, 2026 7.930 7.950 7.810 7.950 434,420 +0.08(+1.02%)
Feb 09, 2026 7.990 8.040 7.669 7.870 542,620 -0.18(-2.24%)
Feb 06, 2026 7.980 8.085 7.925 8.050 627,587 +0.11(+1.39%)
Feb 05, 2026 8.010 8.130 7.930 7.940 509,366 -0.11(-1.37%)
Feb 04, 2026 8.000 8.050 7.870 8.050 558,810 +0.05(+0.63%)
Feb 03, 2026 8.000 8.065 7.810 8.000 603,263 +0.04(+0.50%)
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.
© 2025 FinancialContent. All rights reserved.