NASDAQ · ADAMH

Adamas Trust, Inc.

Financial Services · Financial - Mortgages

$24.65

Up+$0.27 (+1.09%)

Updated Nov 4, 2026, 9:41 PM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ADAMH

ADAMH price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

ADAMH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$24.65	$24.84	$24.44	$24.6501	34.15K
Nov 2, 2026	$24.84	$24.95	$24.59	$24.64	30.91K
Oct 30, 2026	$24.78	$24.84	$24.62	$24.81	14.17K
Oct 29, 2026	$24.90	$24.90	$24.64	$24.72	49.65K
Oct 28, 2026	$24.85	$24.97	$24.848	$24.90	25.08K
Oct 27, 2026	$24.89	$24.90	$24.84	$24.85	18.24K
Oct 26, 2026	$24.88	$24.9399	$24.87	$24.8999	15.33K
Oct 23, 2026	$24.955	$24.9901	$24.92	$24.92	7.75K
Oct 22, 2026	$24.88	$24.955	$24.84	$24.87	31.43K
Oct 21, 2026	$24.86	$24.90	$24.85	$24.89	8.86K
Oct 20, 2026	$24.99	$25.00	$24.84	$24.85	34.48K
Oct 19, 2026	$24.93	$25.0399	$24.90	$24.945	14.55K
Oct 16, 2026	$24.90	$25.02	$24.835	$24.97	16.66K
Oct 15, 2026	$24.61	$24.86	$24.61	$24.86	26.49K
Oct 14, 2026	$24.75	$24.83	$24.55	$24.64	28.48K
Oct 13, 2026	$24.7707	$24.8401	$24.73	$24.7801	20.67K
Oct 12, 2026	$24.90	$24.90	$24.75	$24.79	14.67K
Oct 9, 2026	$24.93	$24.9499	$24.83	$24.855	18.67K
Oct 8, 2026	$24.849	$24.91	$24.72	$24.8001	17.91K
Oct 7, 2026	$25.052	$25.06	$24.6683	$24.775	68.74K
Oct 6, 2026	$25.11	$25.11	$24.95	$25.03	38.86K