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%
ADAMZ — Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share
NasdaqAdamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share
$16.67
-0.49(-2.83%)
- O
- 16.86
- H
- 17.00
- L
- 16.51
- V
- 9.05K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$16.67
Period Return-9.57%
Period High$21.72
Period Low$16.51
Avg Daily Volume7.6K
Total Trading Days275
ADAMZ — Historical OHLCV Price & Volume Table
Aug 28, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $16.86 | $17.00 | $16.51 | $16.67 | $-0.49 | -2.83% | 9,052 | $16.72 | $16.51 $17.00 |
| Sep 30, 2026 | $17.23 | $17.25 | $17.00 | $17.15 | $-0.10 | -0.58% | 18,819 | $17.13 | $17.00 $17.25 |
| Sep 29, 2026 | $17.73 | $17.82 | $17.18 | $17.25 | $-0.47 | -2.65% | 20,579 | $17.46 | $17.18 $17.82 |
| Sep 28, 2026 | $17.75 | $18.02 | $17.72 | $17.72 | $-0.10 | -0.56% | 4,431 | $17.76 | $17.72 $18.02 |
| Sep 25, 2026 | $18.13 | $18.18 | $17.54 | $17.82 | $-0.33 | -1.79% | 12,106 | $17.97 | $17.54 $18.18 |
| Sep 24, 2026 | $18.15 | $18.19 | $18.13 | $18.15 | $-0.08 | -0.45% | 13,395 | $18.15 | $18.13 $18.19 |
| Sep 23, 2026 | $18.25 | $18.26 | $18.14 | $18.23 | $-0.07 | -0.40% | 3,145 | $18.18 | $18.14 $18.26 |
| Sep 22, 2026 | $18.17 | $18.30 | $18.00 | $18.30 | +$0.35 | +1.95% | 6,899 | $18.13 | $18.00 $18.30 |
| Sep 21, 2026 | $17.91 | $17.95 | $17.71 | $17.95 | +$0.00 | +0.00% | 7,447 | $17.86 | $17.71 $17.95 |
| Sep 18, 2026 | $17.66 | $17.95 | $17.66 | $17.95 | +$0.23 | +1.30% | 5,117 | $17.76 | $17.66 $17.95 |
| Sep 17, 2026 | $17.60 | $17.77 | $17.57 | $17.72 | +$0.12 | +0.68% | 8,979 | $17.66 | $17.57 $17.77 |
| Sep 16, 2026 | $17.60 | $17.67 | $17.53 | $17.60 | +$0.01 | +0.06% | 17,416 | $17.59 | $17.53 $17.67 |
| Sep 15, 2026 | $17.61 | $17.76 | $17.54 | $17.59 | $-0.06 | -0.35% | 5,907 | $17.62 | $17.54 $17.76 |
| Sep 14, 2026 | $17.68 | $17.75 | $17.61 | $17.65 | +$0.07 | +0.40% | 4,422 | $17.65 | $17.61 $17.75 |
| Sep 11, 2026 | $17.80 | $17.80 | $17.58 | $17.58 | $-0.22 | -1.24% | 13,489 | $17.69 | $17.58 $17.80 |
| Sep 10, 2026 | $17.85 | $17.98 | $17.77 | $17.80 | $-0.09 | -0.51% | 76,968 | $17.86 | $17.77 $17.98 |
| Sep 9, 2026 | $18.20 | $18.20 | $17.87 | $17.89 | $-0.34 | -1.85% | 23,204 | $17.97 | $17.87 $18.20 |
| Sep 8, 2026 | $18.21 | $18.23 | $18.08 | $18.23 | $-0.14 | -0.76% | 7,545 | $18.18 | $18.08 $18.23 |
| Sep 4, 2026 | $18.15 | $18.39 | $18.06 | $18.37 | +$0.22 | +1.21% | 8,380 | $18.20 | $18.06 $18.39 |
| Sep 3, 2026 | $18.10 | $18.19 | $17.78 | $18.15 | +$0.16 | +0.89% | 17,952 | $17.98 | $17.78 $18.19 |
| Sep 2, 2026 | $18.16 | $18.24 | $17.95 | $17.99 | $-0.01 | -0.06% | 10,457 | $18.00 | $17.95 $18.24 |
| Sep 1, 2026 | $18.10 | $18.50 | $17.58 | $18.00 | $-0.04 | -0.22% | 12,852 | $17.98 | $17.58 $18.50 |
| Aug 31, 2026 | $18.24 | $18.28 | $17.95 | $18.04 | $-0.19 | -1.04% | 19,123 | $18.09 | $17.95 $18.28 |
| Aug 28, 2026 | $18.38 | $18.59 | $18.06 | $18.23 | $-0.28 | -1.51% | 37,525 | $18.25 | $18.06 $18.59 |
| Aug 27, 2026 | $18.65 | $18.66 | $18.50 | $18.51 | $-0.23 | -1.23% | 18,300 | $18.55 | $18.50 $18.66 |
| Aug 26, 2026 | $18.75 | $18.75 | $18.65 | $18.74 | +$0.00 | +0.02% | 11,730 | $18.69 | $18.65 $18.75 |
| Aug 25, 2026 | $18.63 | $18.74 | $18.51 | $18.74 | +$0.13 | +0.71% | 19,217 | $18.61 | $18.51 $18.74 |
| Aug 24, 2026 | $18.62 | $18.67 | $18.56 | $18.61 | $-0.17 | -0.88% | 7,865 | $18.62 | $18.56 $18.67 |
| Aug 21, 2026 | $18.91 | $18.97 | $18.71 | $18.77 | $-0.15 | -0.77% | 5,384 | $18.88 | $18.71 $18.97 |
| Aug 20, 2026 | $18.90 | $19.02 | $18.90 | $18.92 | +$0.04 | +0.19% | 1,122 | $18.94 | $18.90 $19.02 |