NYSE · ADAMM

Adamas Trust, Inc.

Financial Services · Financial - Mortgages

$24.78

Up+$0.39 (+1.58%)

Updated Oct 11, 2026, 9:59 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ADAMM

ADAMM price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

ADAMM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 1, 2026	$25.19	$25.19	$25.04	$25.04	25.93K
Sep 30, 2026	$25.37	$25.65	$25.37	$25.62	65.47K
Sep 29, 2026	$25.56	$25.56	$25.35	$25.35	6.61K
Sep 28, 2026	$25.645	$25.6939	$25.30	$25.40	34.52K
Sep 25, 2026	$25.63	$25.75	$25.605	$25.61	4.74K
Sep 24, 2026	$25.5812	$25.65	$25.5701	$25.6349	11.41K
Sep 23, 2026	$25.68	$25.80	$25.652	$25.705	9.07K
Sep 22, 2026	$25.66	$25.70	$25.622	$25.68	2.52K
Sep 21, 2026	$25.72	$25.80	$25.6001	$25.75	10.73K
Sep 18, 2026	$25.58	$25.77	$25.58	$25.67	12.21K
Sep 17, 2026	$25.63	$25.70	$25.63	$25.70	5.69K
Sep 16, 2026	$25.65	$25.65	$25.585	$25.585	2.42K
Sep 15, 2026	$25.60	$25.6804	$25.5501	$25.6487	15.37K
Sep 14, 2026	$25.51	$25.6945	$25.51	$25.625	10.77K