MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADAM — Adamas Trust, Inc. Common Stock
NasdaqAdamas Trust, Inc. Common Stock
$7.78
+0.00(+0.00%)
- O
- 7.75
- H
- 7.80
- L
- 7.53
- V
- 1.13M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$7.78
Period Return+45.69%
Period High$10.36
Period Low$5.25
Avg Daily Volume755.5K
Total Trading Days365
ADAM — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $7.75 | $7.80 | $7.53 | $7.78 | +$0.00 | +0.00% | 1,126,817 | $7.70 | $7.53 $7.80 |
| Sep 30, 2026 | $8.02 | $8.04 | $7.77 | $7.78 | $-0.15 | -1.89% | 1,053,212 | $7.85 | $7.77 $8.04 |
| Sep 29, 2026 | $8.00 | $8.09 | $7.83 | $7.93 | $-0.08 | -1.00% | 1,388,988 | $7.94 | $7.83 $8.09 |
| Sep 28, 2026 | $8.05 | $8.11 | $7.93 | $8.01 | $-0.13 | -1.60% | 904,601 | $8.02 | $7.93 $8.11 |
| Sep 25, 2026 | $8.14 | $8.17 | $8.01 | $8.14 | +$0.00 | +0.00% | 1,465,585 | $8.13 | $8.01 $8.17 |
| Sep 24, 2026 | $8.41 | $8.43 | $8.11 | $8.14 | $-0.29 | -3.44% | 1,327,267 | $8.22 | $8.11 $8.43 |
| Sep 23, 2026 | $8.74 | $8.75 | $8.42 | $8.43 | $-0.37 | -4.20% | 1,338,799 | $8.51 | $8.42 $8.75 |
| Sep 22, 2026 | $8.67 | $8.83 | $8.65 | $8.80 | $-0.12 | -1.35% | 1,589,112 | $8.78 | $8.65 $8.83 |
| Sep 21, 2026 | $8.98 | $9.05 | $8.86 | $8.92 | +$0.01 | +0.11% | 2,954,998 | $8.93 | $8.86 $9.05 |
| Sep 18, 2026 | $8.95 | $9.10 | $8.84 | $8.91 | $-0.10 | -1.05% | 3,243,117 | $8.91 | $8.84 $9.10 |
| Sep 17, 2026 | $9.13 | $9.20 | $9.00 | $9.01 | +$0.04 | +0.39% | 1,000,030 | $9.09 | $9.00 $9.20 |
| Sep 16, 2026 | $9.01 | $9.09 | $8.90 | $8.97 | +$0.02 | +0.17% | 1,097,308 | $9.00 | $8.90 $9.09 |
| Sep 15, 2026 | $9.03 | $9.06 | $8.94 | $8.96 | $-0.07 | -0.72% | 911,231 | $8.99 | $8.94 $9.06 |
| Sep 14, 2026 | $9.08 | $9.15 | $8.91 | $9.02 | $-0.07 | -0.77% | 804,348 | $9.02 | $8.91 $9.15 |
| Sep 11, 2026 | $9.25 | $9.30 | $9.02 | $9.09 | $-0.06 | -0.66% | 1,022,881 | $9.08 | $9.02 $9.30 |
| Sep 10, 2026 | $9.50 | $9.56 | $9.13 | $9.15 | $-0.41 | -4.29% | 1,538,990 | $9.22 | $9.13 $9.56 |
| Sep 9, 2026 | $9.73 | $9.73 | $9.56 | $9.56 | $-0.15 | -1.54% | 650,268 | $9.61 | $9.56 $9.73 |
| Sep 8, 2026 | $9.75 | $9.78 | $9.69 | $9.71 | $-0.04 | -0.41% | 564,598 | $9.73 | $9.69 $9.78 |
| Sep 4, 2026 | $9.66 | $9.81 | $9.64 | $9.75 | +$0.05 | +0.52% | 510,327 | $9.76 | $9.64 $9.81 |
| Sep 3, 2026 | $9.74 | $9.75 | $9.61 | $9.70 | +$0.09 | +0.94% | 587,629 | $9.68 | $9.61 $9.75 |
| Sep 2, 2026 | $9.61 | $9.66 | $9.57 | $9.61 | +$0.00 | +0.00% | 580,672 | $9.62 | $9.57 $9.66 |
| Sep 1, 2026 | $9.63 | $9.72 | $9.55 | $9.61 | $-0.13 | -1.33% | 536,413 | $9.61 | $9.55 $9.72 |
| Aug 31, 2026 | $9.85 | $9.85 | $9.65 | $9.74 | $-0.06 | -0.61% | 796,881 | $9.72 | $9.65 $9.85 |
| Aug 28, 2026 | $9.88 | $9.96 | $9.78 | $9.80 | $-0.04 | -0.41% | 834,090 | $9.84 | $9.78 $9.96 |
| Aug 27, 2026 | $9.77 | $9.92 | $9.74 | $9.84 | +$0.07 | +0.72% | 745,462 | $9.86 | $9.74 $9.92 |
| Aug 26, 2026 | $9.84 | $9.84 | $9.71 | $9.77 | $-0.07 | -0.71% | 486,449 | $9.78 | $9.71 $9.84 |
| Aug 25, 2026 | $9.92 | $9.95 | $9.75 | $9.84 | $-0.02 | -0.20% | 612,369 | $9.82 | $9.75 $9.95 |
| Aug 24, 2026 | $9.90 | $9.98 | $9.79 | $9.86 | $-0.08 | -0.80% | 705,986 | $9.86 | $9.79 $9.98 |
| Aug 21, 2026 | $10.04 | $10.04 | $9.87 | $9.94 | +$0.01 | +0.10% | 1,329,704 | $9.93 | $9.87 $10.04 |
| Aug 20, 2026 | $10.06 | $10.15 | $9.83 | $9.93 | $-0.25 | -2.46% | 809,155 | $9.93 | $9.83 $10.15 |