NASDAQ · ADAM

Adamas Trust, Inc.

Real Estate · REIT - Mortgage

$9.15

Down-$0.06 (-0.66%)

Updated Sep 11, 2026, 10:24 PM

SID Score

4.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ADAM price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ADAM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 10, 2026	$9.50	$9.56	$9.13	$9.15	1.54M
Sep 9, 2026	$9.73	$9.73	$9.56	$9.56	650.27K
Sep 8, 2026	$9.75	$9.78	$9.685	$9.71	564.6K
Sep 4, 2026	$9.66	$9.81	$9.64	$9.75	510.33K
Sep 3, 2026	$9.74	$9.75	$9.605	$9.70	587.63K
Sep 2, 2026	$9.61	$9.655	$9.57	$9.61	580.75K
Sep 1, 2026	$9.63	$9.72	$9.55	$9.61	536.41K
Aug 31, 2026	$9.85	$9.85	$9.65	$9.74	796.82K
Aug 28, 2026	$9.88	$9.956	$9.78	$9.80	834.09K
Aug 27, 2026	$9.77	$9.915	$9.74	$9.84	745.46K
Aug 26, 2026	$9.84	$9.84	$9.71	$9.77	486.45K
Aug 25, 2026	$9.92	$9.95	$9.75	$9.84	612.37K
Aug 24, 2026	$9.90	$9.975	$9.785	$9.86	705.99K
Aug 21, 2026	$10.04	$10.04	$9.87	$9.94	1.33M
Aug 20, 2026	$10.06	$10.145	$9.83	$9.93	835.52K
Aug 19, 2026	$10.18	$10.23	$10.075	$10.18	731.22K
Aug 18, 2026	$10.14	$10.17	$10.005	$10.08	776K
Aug 17, 2026	$10.12	$10.145	$10.06	$10.12	621.01K
Aug 14, 2026	$10.11	$10.21	$10.045	$10.12	740.38K
Aug 13, 2026	$10.18	$10.23	$10.085	$10.09	954.8K