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%
ADAMH — Adamas Trust, Inc. 9.875% Senior Notes Due 2030
NasdaqAdamas Trust, Inc. 9.875% Senior Notes Due 2030
$25.09
-0.04(-0.16%)
- O
- 25.10
- H
- 25.15
- L
- 25.03
- V
- 38.91K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.09
Period Return-1.8%
Period High$25.99
Period Low$24.49
Avg Daily Volume28.6K
Total Trading Days275
ADAMH — Historical OHLCV Price & Volume Table
Aug 28, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.10 | $25.15 | $25.03 | $25.09 | $-0.04 | -0.16% | 38,908 | $25.09 | $25.03 $25.15 |
| Sep 30, 2026 | $25.01 | $25.13 | $25.01 | $25.13 | +$0.11 | +0.44% | 24,186 | $25.08 | $25.01 $25.13 |
| Sep 29, 2026 | $25.05 | $25.08 | $24.97 | $25.02 | $-0.07 | -0.28% | 64,604 | $25.03 | $24.97 $25.08 |
| Sep 28, 2026 | $25.09 | $25.09 | $25.00 | $25.09 | $-0.01 | -0.04% | 65,868 | $25.03 | $25.00 $25.09 |
| Sep 25, 2026 | $25.20 | $25.20 | $25.04 | $25.10 | $-0.06 | -0.24% | 51,179 | $25.11 | $25.04 $25.20 |
| Sep 24, 2026 | $25.17 | $25.22 | $25.14 | $25.16 | +$0.00 | +0.00% | 25,475 | $25.18 | $25.14 $25.22 |
| Sep 23, 2026 | $25.23 | $25.23 | $25.15 | $25.16 | $-0.07 | -0.28% | 26,369 | $25.19 | $25.15 $25.23 |
| Sep 22, 2026 | $25.22 | $25.24 | $25.20 | $25.23 | +$0.00 | +0.02% | 12,067 | $25.23 | $25.20 $25.24 |
| Sep 21, 2026 | $25.20 | $25.25 | $25.20 | $25.23 | +$0.08 | +0.30% | 31,768 | $25.23 | $25.20 $25.25 |
| Sep 18, 2026 | $25.12 | $25.17 | $25.12 | $25.15 | +$0.00 | +0.00% | 9,743 | $25.14 | $25.12 $25.17 |
| Sep 17, 2026 | $25.13 | $25.15 | $25.11 | $25.15 | +$0.04 | +0.16% | 22,804 | $25.14 | $25.11 $25.15 |
| Sep 16, 2026 | $25.09 | $25.14 | $25.08 | $25.11 | +$0.01 | +0.04% | 24,213 | $25.11 | $25.08 $25.14 |
| Sep 15, 2026 | $25.15 | $25.16 | $25.06 | $25.10 | $-0.54 | -2.11% | 60,039 | $25.11 | $25.06 $25.16 |
| Sep 14, 2026 | $25.64 | $25.67 | $25.60 | $25.64 | $-0.01 | -0.02% | 39,504 | $25.63 | $25.60 $25.67 |
| Sep 11, 2026 | $25.66 | $25.67 | $25.63 | $25.65 | $-0.01 | -0.02% | 39,577 | $25.65 | $25.63 $25.67 |
| Sep 10, 2026 | $25.66 | $25.67 | $25.63 | $25.65 | +$0.00 | +0.00% | 25,854 | $25.65 | $25.63 $25.67 |
| Sep 9, 2026 | $25.67 | $25.69 | $25.65 | $25.65 | $-0.01 | -0.04% | 20,617 | $25.67 | $25.65 $25.69 |
| Sep 8, 2026 | $25.65 | $25.68 | $25.65 | $25.66 | +$0.04 | +0.16% | 23,746 | $25.67 | $25.65 $25.68 |
| Sep 4, 2026 | $25.60 | $25.68 | $25.60 | $25.62 | +$0.01 | +0.02% | 18,404 | $25.65 | $25.60 $25.68 |
| Sep 3, 2026 | $25.64 | $25.65 | $25.61 | $25.62 | $-0.03 | -0.10% | 20,746 | $25.64 | $25.61 $25.65 |
| Sep 2, 2026 | $25.55 | $25.64 | $25.55 | $25.64 | +$0.09 | +0.35% | 9,185 | $25.59 | $25.55 $25.64 |
| Sep 1, 2026 | $25.52 | $25.57 | $25.51 | $25.55 | +$0.06 | +0.24% | 30,189 | $25.55 | $25.51 $25.57 |
| Aug 31, 2026 | $25.50 | $25.53 | $25.48 | $25.49 | $-0.02 | -0.08% | 25,045 | $25.51 | $25.48 $25.53 |
| Aug 28, 2026 | $25.53 | $25.55 | $25.51 | $25.51 | $-0.01 | -0.02% | 8,034 | $25.51 | $25.51 $25.55 |
| Aug 27, 2026 | $25.51 | $25.52 | $25.50 | $25.52 | $-0.00 | -0.02% | 21,055 | $25.51 | $25.50 $25.52 |
| Aug 26, 2026 | $25.52 | $25.54 | $25.48 | $25.52 | $-0.00 | +0.00% | 7,761 | $25.52 | $25.48 $25.54 |
| Aug 25, 2026 | $25.50 | $25.57 | $25.50 | $25.52 | +$0.00 | +0.00% | 29,883 | $25.53 | $25.50 $25.57 |
| Aug 24, 2026 | $25.50 | $25.55 | $25.50 | $25.52 | +$0.04 | +0.16% | 19,598 | $25.52 | $25.50 $25.55 |
| Aug 21, 2026 | $25.49 | $25.50 | $25.44 | $25.48 | +$0.02 | +0.08% | 28,450 | $25.48 | $25.44 $25.50 |
| Aug 20, 2026 | $25.56 | $25.56 | $25.46 | $25.46 | $-0.01 | -0.04% | 14,020 | $25.49 | $25.46 $25.56 |