NYSE · ADAMM

Adamas Trust, Inc.

Financial Services · Financial - Mortgages

$24.34

Down-$0.06 (-0.25%)

Updated Oct 31, 2026, 10:08 AM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ADAMM

ADAMM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ADAMM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$24.32	$24.40	$24.26	$24.34	8.24K
Oct 29, 2026	$24.44	$24.484	$24.30	$24.40	15.48K
Oct 28, 2026	$24.50	$24.50	$24.39	$24.4958	4.51K
Oct 27, 2026	$24.33	$24.51	$24.33	$24.50	8.71K
Oct 26, 2026	$24.65	$24.65	$24.3252	$24.42	5.62K
Oct 23, 2026	$24.74	$24.94	$24.67	$24.67	2.18K
Oct 22, 2026	$24.73	$24.80	$24.57	$24.65	5.41K
Oct 21, 2026	$24.80	$24.80	$24.6458	$24.78	7.42K
Oct 20, 2026	$24.7263	$24.79	$24.7263	$24.78	2.7K
Oct 19, 2026	$24.90	$24.90	$24.60	$24.635	4.66K
Oct 16, 2026	$24.30	$24.90	$24.30	$24.75	18.41K
Oct 15, 2026	$24.09	$24.55	$24.09	$24.50	9.06K
Oct 14, 2026	$24.72	$24.72	$24.05	$24.10	33.87K
Oct 13, 2026	$24.795	$24.8699	$24.72	$24.795	9.03K
Oct 12, 2026	$24.91	$24.91	$24.7337	$24.7337	4.17K
Oct 9, 2026	$24.39	$24.9201	$24.39	$24.775	14.03K
Oct 8, 2026	$24.34	$24.47	$24.32	$24.39	29.67K
Oct 7, 2026	$24.97	$25.21	$24.315	$24.315	54.64K
Oct 6, 2026	$25.10	$25.245	$25.06	$25.06	14.07K
Oct 5, 2026	$25.065	$25.2848	$25.0244	$25.0244	15.74K
Oct 2, 2026	$25.18	$25.22	$25.05	$25.05	32.01K