NASDAQ · ADAMN

Adamas Trust, Inc.

Financial Services · Financial - Mortgages

$23.51

Up+$0.21 (+0.90%)

Updated Oct 10, 2026, 7:38 PM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ADAMN

ADAMN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

ADAMN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$23.13	$24.4528	$23.13	$23.51	1.71K
Oct 8, 2026	$23.52	$23.69	$23.035	$23.30	9.57K
Oct 7, 2026	$24.03	$24.32	$22.73	$23.56	21.32K
Oct 6, 2026	$24.20	$24.32	$23.51	$23.96	8.13K
Oct 5, 2026	$24.23	$24.70	$23.51	$24.0335	6.78K
Oct 2, 2026	$24.50	$24.65	$24.19	$24.23	16.08K
Oct 1, 2026	$24.25	$24.58	$24.2338	$24.55	4.77K
Sep 30, 2026	$24.26	$24.78	$24.26	$24.70	16.76K
Sep 29, 2026	$24.36	$24.36	$24.24	$24.2591	6.09K
Sep 28, 2026	$24.61	$24.61	$24.36	$24.36	1.55K
Sep 25, 2026	$24.53	$24.615	$24.40	$24.49	11.72K
Sep 24, 2026	$24.27	$24.60	$24.27	$24.50	10.16K
Sep 23, 2026	$24.56	$24.6001	$24.31	$24.55	11.44K
Sep 22, 2026	$24.6369	$24.64	$24.56	$24.64	2.34K
Sep 21, 2026	$24.60	$24.72	$24.60	$24.63	6.87K
Sep 18, 2026	$24.80	$24.80	$24.68	$24.68	9.79K
Sep 17, 2026	$24.675	$24.70	$24.55	$24.57	5.49K
Sep 16, 2026	$24.52	$24.53	$24.23	$24.53	2.3K
Sep 15, 2026	$24.59	$24.59	$24.35	$24.35	1.98K
Sep 14, 2026	$24.37	$24.58	$24.25	$24.53	8.73K
Sep 11, 2026	$24.66	$24.67	$24.36	$24.37	12.63K