Is Adamas Trust, Inc. (ADAM) a Buy, Sell, or Hold?
NASDAQ : ADAM
Adamas Trust, Inc. — Stock Chart
$8.85 USD
$0.02 (0.23%)
- Volume
- 700.92K
- Average Volume
- 860.43K
- Market Capitalization
- $795.27M
- P/E Ratio
- 7.43
- Dividend Yield
- 10.85%
- Price Target
- Year High
- $9.59
- Year Low
- $6.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.81
- Current Ratio
- $0.03
ADAM Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-21 | $8.90 | $8.85 | -0.56% | 708.54K |
| 2026-07-20 | $9.00 | $8.83 | -1.89% | 668.3K |
| 2026-07-17 | $9.14 | $8.98 | -1.75% | 849.51K |
| 2026-07-16 | $9.24 | $9.22 | -0.22% | 892.18K |
| 2026-07-15 | $9.22 | $9.25 | 0.33% | 801.97K |
| 2026-07-14 | $9.15 | $9.15 | 0.00% | 736.11K |
| 2026-07-13 | $9.20 | $9.06 | -1.52% | 660.28K |
| 2026-07-10 | $9.20 | $9.19 | -0.11% | 607.6K |
| 2026-07-09 | $8.97 | $9.18 | 2.34% | 695.51K |
| 2026-07-08 | $9.08 | $8.98 | -1.10% | 946.06K |
| 2026-07-07 | $9.20 | $9.12 | -0.87% | 732.24K |
| 2026-07-06 | $9.15 | $9.17 | 0.22% | 790.2K |
| 2026-07-02 | $9.41 | $9.14 | -2.87% | 598.2K |
| 2026-07-01 | $9.35 | $9.28 | -0.75% | 993.89K |
| 2026-06-30 | $9.40 | $9.38 | -0.21% | 880.45K |
| 2026-06-29 | $9.50 | $9.44 | -0.63% | 918.11K |
| 2026-06-26 | $9.28 | $9.51 | 2.48% | 2.32M |
| 2026-06-25 | $9.31 | $9.33 | 0.21% | 942.57K |
| 2026-06-24 | $9.07 | $9.32 | 2.76% | 1.08M |
| 2026-06-23 | $8.61 | $9.07 | 5.34% | 1.13M |
| 2026-06-22 | $9.13 | $8.94 | -2.08% | 1.63M |
| 2026-06-18 | $9.16 | $9.13 | -0.33% | 1.93M |
| 2026-06-17 | $9.33 | $9.03 | -3.22% | 1.01M |
| 2026-06-16 | $9.32 | $9.36 | 0.43% | 745.11K |
| 2026-06-15 | $9.43 | $9.28 | -1.59% | 962.27K |
| 2026-06-12 | $9.46 | $9.31 | -1.59% | 985.95K |
| 2026-06-11 | $9.07 | $9.11 | 0.44% | 752.5K |
| 2026-06-10 | $9.04 | $8.99 | -0.55% | 395.9K |
| 2026-06-09 | $9.05 | $9.05 | 0.00% | 542.02K |
| 2026-06-08 | $9.03 | $8.91 | -1.33% | 419.8K |
| 2026-06-05 | $9.05 | $8.98 | -0.77% | 423.8K |
| 2026-06-04 | $8.87 | $9.10 | 2.59% | 523.1K |
| 2026-06-03 | $9.00 | $8.79 | -2.33% | 643.9K |
| 2026-06-02 | $9.00 | $9.05 | 0.56% | 568.1K |
| 2026-06-01 | $9.13 | $9.01 | -1.31% | 952.84K |
| 2026-05-29 | $9.19 | $9.20 | 0.11% | 432.8K |
| 2026-05-28 | $9.15 | $9.19 | 0.44% | 531.37K |
| 2026-05-27 | $9.19 | $9.17 | -0.22% | 483.07K |
| 2026-05-26 | $9.00 | $9.13 | 1.44% | 492.06K |
| 2026-05-22 | $8.93 | $8.90 | -0.34% | 438.76K |
| 2026-05-21 | $8.82 | $8.88 | 0.68% | 515.2K |
| 2026-05-20 | $8.71 | $8.89 | 2.07% | 560.75K |
| 2026-05-19 | $8.75 | $8.72 | -0.34% | 545.3K |
| 2026-05-18 | $8.79 | $8.79 | 0.00% | 740.5K |
| 2026-05-15 | $8.83 | $8.72 | -1.25% | 697K |
| 2026-05-14 | $8.97 | $8.92 | -0.56% | 771.8K |
| 2026-05-13 | $8.90 | $8.94 | 0.45% | 1.22M |
| 2026-05-12 | $8.64 | $8.87 | 2.66% | 1.78M |
| 2026-05-11 | $8.80 | $8.66 | -1.59% | 550.7K |
| 2026-05-08 | $8.72 | $8.83 | 1.26% | 461.52K |
| 2026-05-07 | $8.85 | $8.72 | -1.47% | 706.24K |
| 2026-05-06 | $8.61 | $8.83 | 2.56% | 664.3K |
| 2026-05-05 | $8.70 | $8.61 | -1.03% | 662.29K |
| 2026-05-04 | $8.80 | $8.70 | -1.14% | 907.54K |
| 2026-05-01 | $9.01 | $8.89 | -1.33% | 1.67M |
| 2026-04-30 | $8.19 | $8.98 | 9.65% | 3.51M |
| 2026-04-29 | $8.11 | $7.75 | -4.44% | 1.03M |
| 2026-04-28 | $8.07 | $8.13 | 0.74% | 834.7K |
| 2026-04-27 | $7.93 | $8.06 | 1.64% | 962.25K |
| 2026-04-24 | $7.83 | $7.95 | 1.53% | 527.81K |
| 2026-04-23 | $7.88 | $7.83 | -0.63% | 436.75K |
| 2026-04-22 | $7.87 | $7.92 | 0.64% | 551.52K |
| 2026-04-21 | $7.95 | $7.83 | -1.51% | 919.88K |
| 2026-04-20 | $7.82 | $7.95 | 1.66% | 686K |
| 2026-04-17 | $7.72 | $7.88 | 2.07% | 530.6K |
| 2026-04-16 | $7.75 | $7.62 | -1.68% | 625.43K |
| 2026-04-15 | $7.72 | $7.76 | 0.52% | 377.6K |
| 2026-04-14 | $7.66 | $7.72 | 0.78% | 508.2K |
| 2026-04-13 | $7.50 | $7.65 | 2.00% | 784.49K |
| 2026-04-10 | $7.72 | $7.59 | -1.68% | 524.55K |
| 2026-04-09 | $7.60 | $7.69 | 1.18% | 689.9K |
| 2026-04-08 | $7.76 | $7.62 | -1.80% | 670.71K |
| 2026-04-07 | $7.41 | $7.43 | 0.27% | 628.39K |
| 2026-04-06 | $7.37 | $7.44 | 0.95% | 427.13K |
| 2026-04-02 | $7.23 | $7.39 | 2.21% | 548.84K |
| 2026-04-01 | $7.38 | $7.35 | -0.41% | 494.2K |
| 2026-03-31 | $7.27 | $7.36 | 1.24% | 740.9K |
| 2026-03-30 | $7.10 | $7.17 | 0.99% | 747.08K |
| 2026-03-27 | $7.38 | $7.24 | -1.90% | 666.44K |
| 2026-03-26 | $7.49 | $7.40 | -1.20% | 517.42K |
| 2026-03-25 | $7.45 | $7.53 | 1.07% | 540.24K |
| 2026-03-24 | $7.40 | $7.39 | -0.14% | 1.07M |
| 2026-03-23 | $7.50 | $7.48 | -0.27% | 1.06M |
| 2026-03-20 | $7.87 | $7.35 | -6.61% | 3.06M |
| 2026-03-19 | $7.82 | $7.90 | 1.02% | 673.02K |
| 2026-03-18 | $7.96 | $7.89 | -0.88% | 676.7K |
| 2026-03-17 | $7.92 | $7.98 | 0.76% | 439.68K |
| 2026-03-16 | $7.96 | $7.86 | -1.26% | 535.51K |
| 2026-03-13 | $7.91 | $7.87 | -0.51% | 577.17K |
| 2026-03-12 | $7.91 | $7.91 | 0.00% | 597.1K |