5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
-0.52%
3 MONTH PERFORMANCE
-0.36%
6 MONTH PERFORMANCE
+2.90%
Adamas Trust, Inc. - 9.125% Senior Notes Due 2030 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $24.80 | $24.85 (0.2%) | $24.86 | $24.70 | 53.30 K | $668.10 M |
| 12/12/2025 | $25.30 | $25.26 (-0.16%) | $25.30 | $25.16 | 16.42 K | $650.02 M |
| 12/11/2025 | $25.27 | $25.37 (0.4%) | $25.38 | $25.27 | 13.10 K | $643.69 M |
| 12/10/2025 | $25.21 | $25.28 (0.28%) | $25.28 | $25.21 | 6.71 K | $650.92 M |
| 12/09/2025 | $25.18 | $25.18 (0%) | $25.27 | $25.15 | 10.01 K | $638.27 M |
| 12/08/2025 | $25.31 | $25.18 (-0.51%) | $25.32 | $25.18 | 16.01 K | $642.79 M |
| 12/05/2025 | $25.26 | $25.31 (0.2%) | $25.31 | $25.24 | 20.50 K | $674.43 M |
| 12/04/2025 | $25.20 | $25.25 (0.2%) | $25.25 | $25.20 | 5.34 K | $675.33 M |
| 12/03/2025 | $25.21 | $25.22 (0.04%) | $25.25 | $25.14 | 8.34 K | $687.99 M |
| 12/02/2025 | $25.35 | $25.10 (-0.99%) | $25.35 | $25.10 | 26.10 K | $680.76 M |
| 12/01/2025 | $25.04 | $25.18 (0.56%) | $25.29 | $25.04 | 22.22 K | $687.09 M |
| 11/28/2025 | $25.00 | $25.00 (0%) | $25.06 | $24.97 | 4.90 K | $688.89 M |
| 11/26/2025 | $24.98 | $24.96 (-0.08%) | $25.04 | $24.94 | 10.95 K | $692.51 M |
| 11/25/2025 | $25.00 | $24.98 (-0.08%) | $25.02 | $24.97 | 8.32 K | $682.57 M |
| 11/24/2025 | $24.91 | $24.91 (0%) | $25.09 | $24.91 | 6.41 K | $651.83 M |
| 11/21/2025 | $24.94 | $24.95 (0.04%) | $24.95 | $24.85 | 4.71 K | $647.31 M |
| 11/20/2025 | $25.07 | $24.97 (-0.4%) | $25.09 | $24.97 | 3.80 K | $628.32 M |
| 11/19/2025 | $24.98 | $24.99 (0.04%) | $25.05 | $24.95 | 6.70 K | $624.71 M |
| 11/18/2025 | $25.01 | $24.95 (-0.24%) | $25.01 | $24.79 | 8.30 K | $630.13 M |
| 11/17/2025 | $24.95 | $25.00 (0.2%) | $25.10 | $24.81 | 21.94 K | $635.55 M |
| 11/14/2025 | $25.01 | $24.95 (-0.24%) | $25.02 | $24.94 | 7.72 K | $646.40 M |
| 11/13/2025 | $25.21 | $25.01 (-0.79%) | $25.21 | $24.99 | 14.13 K | $639.17 M |
| 11/12/2025 | $25.21 | $25.21 (0%) | $25.24 | $25.21 | 2.70 K | $640.98 M |
| 11/11/2025 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 421 | $650.02 M |
| 11/10/2025 | $25.14 | $25.20 (0.24%) | $25.20 | $25.04 | 12.81 K | $635.55 M |
| 11/07/2025 | $25.08 | $25.19 (0.44%) | $25.20 | $24.97 | 26.70 K | $632.84 M |
| 11/06/2025 | $25.00 | $25.09 (0.36%) | $25.13 | $24.96 | 15.20 K | $622.90 M |
| 11/05/2025 | $24.96 | $25.00 (0.16%) | $25.00 | $24.92 | 3.52 K | $623.80 M |
| 11/04/2025 | $24.99 | $24.96 (-0.12%) | $25.05 | $24.96 | 6.50 K | $614.76 M |
| 11/03/2025 | $24.93 | $25.00 (0.28%) | $25.05 | $24.90 | 10.53 K | $605.72 M |
| 10/31/2025 | $24.94 | $24.90 (-0.16%) | $25.00 | $24.75 | 23.70 K | $603.01 M |
| 10/30/2025 | $24.97 | $25.00 (0.12%) | $25.02 | $24.90 | 10.44 K | $594.87 M |
| 10/29/2025 | $24.95 | $24.98 (0.12%) | $25.00 | $24.83 | 15.94 K | $623.80 M |
| 10/28/2025 | $24.93 | $24.97 (0.16%) | $24.98 | $24.78 | 7.41 K | $618.72 M |
| 10/27/2025 | $24.88 | $24.95 (0.28%) | $25.00 | $24.75 | 24.04 K | $625.95 M |
| 10/24/2025 | $24.80 | $24.99 (0.77%) | $24.99 | $24.71 | 5.92 K | $626.85 M |
| 10/23/2025 | $25.05 | $24.89 (-0.64%) | $25.05 | $24.89 | 3.90 K | $624.14 M |
| 10/22/2025 | $24.93 | $24.90 (-0.12%) | $25.03 | $24.86 | 11.42 K | $631.36 M |
| 10/21/2025 | $24.96 | $24.94 (-0.08%) | $24.96 | $24.80 | 7.18 K | $621.43 M |
| 10/20/2025 | $24.91 | $25.05 (0.56%) | $25.05 | $24.91 | 14.10 K | $625.95 M |
| 10/17/2025 | $24.90 | $24.90 (0%) | $25.02 | $24.80 | 9.73 K | $621.43 M |
| 10/16/2025 | $24.77 | $24.91 (0.57%) | $24.98 | $24.72 | 18.04 K | $612.40 M |
| 10/15/2025 | $24.84 | $24.77 (-0.28%) | $24.84 | $24.70 | 14.00 K | $634.07 M |
| 10/14/2025 | $24.74 | $24.79 (0.2%) | $24.85 | $24.70 | 6.43 K | $632.27 M |
| 10/13/2025 | $24.69 | $24.70 (0.04%) | $24.75 | $24.69 | 14.65 K | $626.85 M |
| 10/10/2025 | $24.80 | $24.70 (-0.4%) | $24.82 | $24.56 | 10.44 K | $614.20 M |
| 10/09/2025 | $24.76 | $24.69 (-0.28%) | $24.87 | $24.61 | 22.33 K | $616.91 M |
| 10/08/2025 | $24.60 | $24.80 (0.81%) | $24.87 | $24.56 | 14.40 K | $623.24 M |
| 10/07/2025 | $24.72 | $24.64 (-0.32%) | $24.73 | $24.51 | 49.67 K | $613.30 M |
| 10/06/2025 | $24.87 | $24.69 (-0.72%) | $24.87 | $24.61 | 82.33 K | $614.20 M |
| 10/03/2025 | $25.09 | $24.91 (-0.72%) | $25.09 | $24.87 | 10.50 K | $630.46 M |
| 10/02/2025 | $25.07 | $24.95 (-0.48%) | $25.10 | $24.93 | 16.00 K | $625.04 M |
| 10/01/2025 | $24.97 | $24.95 (-0.08%) | $25.10 | $24.87 | 11.70 K | $629.56 M |
| 09/30/2025 | $25.10 | $24.98 (-0.48%) | $25.10 | $24.94 | 8.90 K | $629.56 M |
| 09/29/2025 | $24.88 | $24.99 (0.44%) | $25.00 | $24.71 | 18.60 K | $618.72 M |
| 09/26/2025 | $24.75 | $24.83 (0.32%) | $24.83 | $24.69 | 7.00 K | $634.07 M |
| 09/25/2025 | $24.69 | $24.68 (-0.04%) | $24.73 | $24.68 | 8.31 K | $638.59 M |
| 09/24/2025 | $24.60 | $24.73 (0.53%) | $24.75 | $24.59 | 6.70 K | $659.37 M |
| 09/23/2025 | $24.74 | $24.70 (-0.16%) | $24.75 | $24.57 | 10.50 K | $660.27 M |
| 09/22/2025 | $24.88 | $24.68 (-0.8%) | $24.95 | $24.68 | 20.93 K | $653.95 M |
| 09/19/2025 | $24.85 | $24.83 (-0.08%) | $24.95 | $24.30 | 23.22 K | $667.49 M |
| 09/18/2025 | $25.00 | $24.73 (-1.08%) | $25.15 | $24.73 | 11.30 K | $668.40 M |
| 09/17/2025 | $24.99 | $25.00 (0.04%) | $25.03 | $24.90 | 19.20 K | $661.17 M |
| 09/16/2025 | $24.84 | $24.91 (0.28%) | $25.08 | $24.84 | 11.52 K | $653.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
