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%
ADAMG — Adamas Trust, Inc. 9.125% Senior Notes Due 2030
NasdaqAdamas Trust, Inc. 9.125% Senior Notes Due 2030
$24.85
-0.03(-0.12%)
- O
- 24.80
- H
- 24.90
- L
- 24.67
- V
- 11.48K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$24.85
Period Return-0.43%
Period High$25.47
Period Low$24.02
Avg Daily Volume15.9K
Total Trading Days275
ADAMG — Historical OHLCV Price & Volume Table
Aug 28, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $24.80 | $24.90 | $24.67 | $24.85 | $-0.03 | -0.12% | 11,482 | $24.76 | $24.67 $24.90 |
| Sep 30, 2026 | $24.88 | $24.90 | $24.61 | $24.88 | $-0.05 | -0.20% | 13,675 | $24.77 | $24.61 $24.90 |
| Sep 29, 2026 | $24.96 | $24.96 | $24.85 | $24.93 | $-0.05 | -0.20% | 9,941 | $24.94 | $24.85 $24.96 |
| Sep 28, 2026 | $24.91 | $25.02 | $24.91 | $24.98 | $-0.02 | -0.06% | 5,817 | $24.99 | $24.91 $25.02 |
| Sep 25, 2026 | $24.92 | $25.03 | $24.85 | $25.00 | +$0.01 | +0.02% | 9,948 | $24.94 | $24.85 $25.03 |
| Sep 24, 2026 | $24.95 | $24.99 | $24.90 | $24.99 | $-0.01 | -0.04% | 6,703 | $24.94 | $24.90 $24.99 |
| Sep 23, 2026 | $24.94 | $25.05 | $24.94 | $25.00 | +$0.06 | +0.24% | 5,662 | $25.00 | $24.94 $25.05 |
| Sep 22, 2026 | $25.02 | $25.02 | $24.82 | $24.94 | $-0.08 | -0.32% | 6,519 | $24.97 | $24.82 $25.02 |
| Sep 21, 2026 | $25.01 | $25.05 | $24.93 | $25.02 | $-0.03 | -0.12% | 3,198 | $25.00 | $24.93 $25.05 |
| Sep 18, 2026 | $25.05 | $25.06 | $25.02 | $25.05 | +$0.07 | +0.28% | 3,249 | $25.04 | $25.02 $25.06 |
| Sep 17, 2026 | $24.98 | $24.99 | $24.90 | $24.98 | +$0.03 | +0.12% | 9,130 | $24.97 | $24.90 $24.99 |
| Sep 16, 2026 | $24.97 | $24.97 | $24.90 | $24.95 | $-0.01 | -0.04% | 8,132 | $24.96 | $24.90 $24.97 |
| Sep 15, 2026 | $24.81 | $25.02 | $24.80 | $24.96 | $-0.32 | -1.27% | 25,253 | $24.94 | $24.80 $25.02 |
| Sep 14, 2026 | $25.23 | $25.28 | $25.18 | $25.28 | $-0.01 | -0.04% | 13,209 | $25.21 | $25.18 $25.28 |
| Sep 11, 2026 | $25.28 | $25.32 | $25.25 | $25.29 | +$0.02 | +0.08% | 7,822 | $25.30 | $25.25 $25.32 |
| Sep 10, 2026 | $25.28 | $25.30 | $25.21 | $25.27 | $-0.03 | -0.12% | 2,820 | $25.26 | $25.21 $25.30 |
| Sep 9, 2026 | $25.25 | $25.32 | $25.25 | $25.30 | +$0.03 | +0.10% | 9,162 | $25.29 | $25.25 $25.32 |
| Sep 8, 2026 | $25.25 | $25.30 | $25.25 | $25.28 | $-0.04 | -0.14% | 1,077 | $25.28 | $25.25 $25.30 |
| Sep 4, 2026 | $25.31 | $25.32 | $25.31 | $25.31 | +$0.02 | +0.08% | 1,140 | $25.31 | $25.31 $25.32 |
| Sep 3, 2026 | $25.27 | $25.32 | $25.27 | $25.29 | $-0.06 | -0.24% | 2,108 | $25.30 | $25.27 $25.32 |
| Sep 2, 2026 | $25.35 | $25.35 | $25.33 | $25.35 | +$0.08 | +0.32% | 2,493 | $25.34 | $25.33 $25.35 |
| Sep 1, 2026 | $25.24 | $25.36 | $25.24 | $25.27 | +$0.02 | +0.08% | 4,458 | $25.28 | $25.24 $25.36 |
| Aug 31, 2026 | $25.24 | $25.28 | $25.20 | $25.25 | +$0.10 | +0.40% | 9,319 | $25.24 | $25.20 $25.28 |
| Aug 28, 2026 | $25.14 | $25.23 | $25.14 | $25.15 | $-0.03 | -0.12% | 12,658 | $25.16 | $25.14 $25.23 |
| Aug 27, 2026 | $25.19 | $25.19 | $25.08 | $25.18 | +$0.02 | +0.08% | 8,596 | $25.12 | $25.08 $25.19 |
| Aug 26, 2026 | $25.15 | $25.20 | $25.10 | $25.16 | $-0.03 | -0.12% | 5,633 | $25.15 | $25.10 $25.20 |
| Aug 25, 2026 | $25.14 | $25.19 | $25.14 | $25.19 | +$0.04 | +0.14% | 3,504 | $25.17 | $25.14 $25.19 |
| Aug 24, 2026 | $25.16 | $25.19 | $25.16 | $25.16 | $-0.09 | -0.34% | 1,937 | $25.17 | $25.16 $25.19 |
| Aug 21, 2026 | $25.13 | $25.26 | $25.12 | $25.24 | +$0.13 | +0.52% | 17,294 | $25.18 | $25.12 $25.26 |
| Aug 20, 2026 | $25.07 | $25.18 | $25.06 | $25.11 | +$0.06 | +0.22% | 8,907 | $25.11 | $25.06 $25.18 |