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%
ADAMO — Adamas Trust, Inc. 9.250% Senior Notes Due 2031
NasdaqAdamas Trust, Inc. 9.250% Senior Notes Due 2031
$24.46
-0.27(-1.07%)
- O
- 24.75
- H
- 24.75
- L
- 24.40
- V
- 43.49K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$24.46
Period Return-2.4%
Period High$27.40
Period Low$23.78
Avg Daily Volume28.7K
Total Trading Days180
ADAMO — Historical OHLCV Price & Volume Table
Jan 14, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $24.75 | $24.75 | $24.40 | $24.46 | $-0.27 | -1.07% | 43,493 | $24.57 | $24.40 $24.75 |
| Sep 30, 2026 | $24.75 | $24.75 | $24.58 | $24.73 | +$0.07 | +0.29% | 13,824 | $24.68 | $24.58 $24.75 |
| Sep 29, 2026 | $24.68 | $24.71 | $24.62 | $24.65 | +$0.09 | +0.36% | 8,923 | $24.66 | $24.62 $24.71 |
| Sep 28, 2026 | $24.71 | $24.81 | $24.56 | $24.57 | $-0.14 | -0.55% | 19,506 | $24.68 | $24.56 $24.81 |
| Sep 25, 2026 | $25.00 | $25.00 | $24.70 | $24.70 | $-0.17 | -0.70% | 32,232 | $24.84 | $24.70 $25.00 |
| Sep 24, 2026 | $24.86 | $24.90 | $24.85 | $24.87 | +$0.01 | +0.06% | 19,581 | $24.87 | $24.85 $24.90 |
| Sep 23, 2026 | $24.91 | $24.96 | $24.85 | $24.86 | $-0.10 | -0.40% | 9,643 | $24.92 | $24.85 $24.96 |
| Sep 22, 2026 | $24.90 | $24.97 | $24.90 | $24.96 | +$0.09 | +0.36% | 8,516 | $24.94 | $24.90 $24.97 |
| Sep 21, 2026 | $24.90 | $24.98 | $24.86 | $24.87 | +$0.00 | +0.00% | 18,376 | $24.91 | $24.86 $24.98 |
| Sep 18, 2026 | $24.83 | $24.87 | $24.82 | $24.87 | +$0.05 | +0.20% | 14,510 | $24.84 | $24.82 $24.87 |
| Sep 17, 2026 | $24.85 | $24.90 | $24.80 | $24.82 | +$0.02 | +0.08% | 18,888 | $24.85 | $24.80 $24.90 |
| Sep 16, 2026 | $24.85 | $24.86 | $24.80 | $24.80 | $-0.04 | -0.16% | 11,639 | $24.84 | $24.80 $24.86 |
| Sep 15, 2026 | $24.82 | $24.88 | $24.72 | $24.84 | $-0.42 | -1.66% | 33,594 | $24.81 | $24.72 $24.88 |
| Sep 14, 2026 | $25.24 | $25.26 | $25.12 | $25.26 | +$0.03 | +0.12% | 13,715 | $25.18 | $25.12 $25.26 |
| Sep 11, 2026 | $25.20 | $25.27 | $25.20 | $25.23 | +$0.03 | +0.12% | 4,364 | $25.23 | $25.20 $25.27 |
| Sep 10, 2026 | $25.28 | $25.30 | $25.18 | $25.20 | $-0.12 | -0.47% | 10,981 | $25.22 | $25.18 $25.30 |
| Sep 9, 2026 | $25.29 | $25.32 | $25.29 | $25.32 | +$0.03 | +0.11% | 1,121 | $25.30 | $25.29 $25.32 |
| Sep 8, 2026 | $25.29 | $25.31 | $25.24 | $25.29 | $-0.03 | -0.12% | 5,561 | $25.27 | $25.24 $25.31 |
| Sep 4, 2026 | $25.27 | $25.32 | $25.25 | $25.32 | +$0.10 | +0.40% | 1,668 | $25.27 | $25.25 $25.32 |
| Sep 3, 2026 | $25.31 | $25.31 | $25.21 | $25.22 | $-0.04 | -0.16% | 4,817 | $25.27 | $25.21 $25.31 |
| Sep 2, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | +$0.02 | +0.10% | 607 | $25.26 | $25.26 $25.26 |
| Sep 1, 2026 | $25.25 | $25.27 | $25.20 | $25.24 | +$0.04 | +0.16% | 11,101 | $25.24 | $25.20 $25.27 |
| Aug 31, 2026 | $25.21 | $25.29 | $25.13 | $25.20 | +$0.04 | +0.14% | 22,630 | $25.24 | $25.13 $25.29 |
| Aug 28, 2026 | $25.13 | $25.16 | $25.12 | $25.16 | $-0.01 | -0.04% | 938 | $25.14 | $25.12 $25.16 |
| Aug 27, 2026 | $25.18 | $25.25 | $25.12 | $25.17 | +$0.06 | +0.24% | 6,206 | $25.14 | $25.12 $25.25 |
| Aug 26, 2026 | $25.18 | $25.23 | $25.09 | $25.11 | $-0.06 | -0.24% | 8,739 | $25.16 | $25.09 $25.23 |
| Aug 25, 2026 | $25.15 | $25.19 | $25.05 | $25.17 | +$0.04 | +0.16% | 8,671 | $25.14 | $25.05 $25.19 |
| Aug 24, 2026 | $25.09 | $25.13 | $25.06 | $25.13 | +$0.05 | +0.19% | 3,354 | $25.11 | $25.06 $25.13 |
| Aug 21, 2026 | $25.00 | $25.13 | $25.00 | $25.08 | $-0.03 | -0.12% | 24,230 | $25.07 | $25.00 $25.13 |
| Aug 20, 2026 | $25.02 | $25.12 | $24.99 | $25.11 | +$0.11 | +0.45% | 12,267 | $25.06 | $24.99 $25.12 |