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%
ADAMI — Adamas Trust, Inc. 9.125% Senior Notes Due 2029
NasdaqAdamas Trust, Inc. 9.125% Senior Notes Due 2029
$24.87
-0.03(-0.12%)
- O
- 24.86
- H
- 24.95
- L
- 24.82
- V
- 6.02K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$24.87
Period Return-0.92%
Period High$25.58
Period Low$24.07
Avg Daily Volume7.3K
Total Trading Days275
ADAMI — Historical OHLCV Price & Volume Table
Aug 28, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $24.86 | $24.95 | $24.82 | $24.87 | $-0.03 | -0.12% | 6,016 | $24.85 | $24.82 $24.95 |
| Sep 30, 2026 | $24.93 | $25.06 | $24.83 | $24.90 | $-0.05 | -0.21% | 17,241 | $24.92 | $24.83 $25.06 |
| Sep 29, 2026 | $25.02 | $25.10 | $24.92 | $24.95 | $-0.03 | -0.12% | 7,566 | $25.00 | $24.92 $25.10 |
| Sep 28, 2026 | $25.01 | $25.04 | $24.95 | $24.98 | $-0.03 | -0.12% | 7,005 | $24.98 | $24.95 $25.04 |
| Sep 25, 2026 | $25.10 | $25.10 | $25.01 | $25.01 | +$0.00 | +0.00% | 4,854 | $25.03 | $25.01 $25.10 |
| Sep 24, 2026 | $25.01 | $25.06 | $25.01 | $25.01 | $-0.04 | -0.16% | 4,761 | $25.04 | $25.01 $25.06 |
| Sep 23, 2026 | $25.00 | $25.05 | $25.00 | $25.05 | +$0.00 | +0.00% | 2,964 | $25.02 | $25.00 $25.05 |
| Sep 22, 2026 | $25.06 | $25.06 | $25.01 | $25.05 | $-0.05 | -0.21% | 4,416 | $25.03 | $25.01 $25.06 |
| Sep 21, 2026 | $25.01 | $25.10 | $25.00 | $25.10 | +$0.10 | +0.41% | 7,542 | $25.04 | $25.00 $25.10 |
| Sep 18, 2026 | $25.09 | $25.10 | $25.00 | $25.00 | $-0.10 | -0.38% | 1,778 | $25.08 | $25.00 $25.10 |
| Sep 17, 2026 | $24.95 | $25.11 | $24.95 | $25.10 | +$0.18 | +0.70% | 5,250 | $25.06 | $24.95 $25.11 |
| Sep 16, 2026 | $25.04 | $25.05 | $24.90 | $24.92 | $-0.17 | -0.68% | 12,067 | $25.00 | $24.90 $25.05 |
| Sep 15, 2026 | $25.11 | $25.11 | $24.98 | $25.09 | $-0.34 | -1.34% | 7,216 | $25.03 | $24.98 $25.11 |
| Sep 14, 2026 | $25.38 | $25.43 | $25.38 | $25.43 | +$0.05 | +0.18% | 3,597 | $25.41 | $25.38 $25.43 |
| Sep 11, 2026 | $25.41 | $25.44 | $25.39 | $25.39 | $-0.03 | -0.10% | 11,452 | $25.42 | $25.39 $25.44 |
| Sep 10, 2026 | $25.39 | $25.44 | $25.39 | $25.41 | +$0.02 | +0.08% | 2,393 | $25.41 | $25.39 $25.44 |
| Sep 9, 2026 | $25.35 | $25.39 | $25.35 | $25.39 | $-0.02 | -0.08% | 588 | $25.37 | $25.35 $25.39 |
| Sep 8, 2026 | $25.39 | $25.43 | $25.38 | $25.41 | +$0.06 | +0.24% | 3,282 | $25.40 | $25.38 $25.43 |
| Sep 4, 2026 | $25.39 | $25.39 | $25.35 | $25.35 | $-0.03 | -0.12% | 551 | $25.37 | $25.35 $25.39 |
| Sep 3, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | +$0.02 | +0.08% | 425 | $25.37 | $25.38 $25.38 |
| Sep 2, 2026 | $25.31 | $25.38 | $25.31 | $25.36 | +$0.01 | +0.04% | 989 | $25.36 | $25.31 $25.38 |
| Sep 1, 2026 | $25.38 | $25.38 | $25.31 | $25.35 | +$0.00 | +0.00% | 1,723 | $25.35 | $25.31 $25.38 |
| Aug 31, 2026 | $25.38 | $25.38 | $25.30 | $25.35 | +$0.01 | +0.04% | 1,434 | $25.38 | $25.30 $25.38 |
| Aug 28, 2026 | $25.31 | $25.37 | $25.31 | $25.34 | +$0.12 | +0.48% | 5,025 | $25.33 | $25.31 $25.37 |
| Aug 27, 2026 | $25.31 | $25.31 | $25.22 | $25.22 | $-0.03 | -0.12% | 1,950 | $25.27 | $25.22 $25.31 |
| Aug 26, 2026 | $25.33 | $25.33 | $25.20 | $25.25 | $-0.07 | -0.27% | 1,605 | $25.26 | $25.20 $25.33 |
| Aug 25, 2026 | $25.35 | $25.35 | $25.18 | $25.32 | +$0.07 | +0.27% | 4,360 | $25.28 | $25.18 $25.35 |
| Aug 24, 2026 | $25.17 | $25.25 | $25.17 | $25.25 | +$0.00 | +0.01% | 1,585 | $25.23 | $25.17 $25.25 |
| Aug 21, 2026 | $25.13 | $25.25 | $25.13 | $25.25 | +$0.05 | +0.19% | 5,128 | $25.19 | $25.13 $25.25 |
| Aug 20, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | $-0.02 | -0.08% | 398 | $25.17 | $25.20 $25.20 |