Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Adamas Trust, Inc. ADAMM

Full chart Compare
Set alert

Price alert · ADAMM

All alert types
22.50 USD -1.14 (-4.84%)

Regular-session close

22.50 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

22.31 Day range 23.75
22.50 52-week range 25.75
YTD
-8.83%
1 year
-10.57%

ADAMM price history

ADAMM daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202623.6023.7522.3122.50-1.15-4.86%43,106
Nov 12, 202623.9324.1023.6023.65-0.45-1.87%11,000
Nov 11, 202624.1724.1824.0024.10-0.15-0.62%8,600
Nov 10, 202624.1524.2724.0124.25-0.03-0.12%17,300
Nov 9, 202624.1524.2824.0324.28+0.18+0.75%4,200
Nov 6, 202624.4424.4423.9024.10-0.15-0.62%13,800
Nov 5, 202624.1724.2923.6024.25-0.03-0.12%53,900
Nov 4, 202623.8024.3123.8024.28+0.39+1.63%13,400
Nov 3, 202623.7524.1023.6023.89+0.09+0.38%11,500
Nov 2, 202624.3924.3923.8023.80-0.54-2.22%21,600
Oct 30, 202624.3224.4024.2624.34-0.06-0.25%8,200
Oct 29, 202624.4424.4824.3024.40-0.10-0.41%15,500
Oct 28, 202624.5024.5024.3924.500.000.00%4,400
Oct 27, 202624.3324.5124.3324.50+0.08+0.33%8,700
Oct 26, 202624.6524.6524.3324.42-0.25-1.01%5,600
Oct 23, 202624.7424.9424.6724.67+0.02+0.08%2,200
Oct 22, 202624.7324.8024.5724.65-0.13-0.52%5,400
Oct 21, 202624.8024.8024.6524.780.000.00%7,400
Oct 20, 202624.7324.7924.7324.78+0.14+0.57%2,700
Oct 19, 202624.9024.9024.6024.64-0.11-0.44%4,700
Oct 16, 202624.3024.9024.3024.75+0.25+1.02%18,400
Oct 15, 202624.0924.5524.0924.50+0.40+1.66%9,100
Oct 14, 202624.7224.7224.0524.10-0.70-2.82%33,900
Oct 13, 202624.8024.8724.7224.80+0.07+0.28%9,000
Oct 12, 202624.9124.9124.7324.73-0.04-0.16%4,200
Oct 9, 202624.3924.9224.3924.77+0.38+1.56%14,000
Oct 8, 202624.3424.4724.3224.39+0.07+0.29%29,700
Oct 7, 202624.9725.2124.3224.32-0.74-2.95%54,600
Oct 6, 202625.1025.2525.0625.06+0.04+0.16%14,100
Oct 5, 202625.0725.2825.0225.02-0.03-0.12%15,700
Oct 2, 202625.1825.2225.0525.05+0.01+0.04%32,000
Oct 1, 202625.1925.1925.0425.04-0.58-2.26%25,900
Sep 30, 202625.3725.6525.3725.62+0.27+1.07%65,500
Sep 29, 202625.5625.5625.3525.35-0.05-0.20%6,600
Sep 28, 202625.6525.6925.3025.40-0.21-0.82%34,500
Sep 25, 202625.6325.7525.6025.61-0.03-0.12%4,700
Sep 24, 202625.5825.6525.5725.64-0.06-0.23%11,400
Sep 23, 202625.6825.8025.6525.70+0.02+0.08%9,100
Sep 22, 202625.6625.7025.6225.68-0.07-0.27%2,500
Sep 21, 202625.7225.8025.6025.75+0.08+0.31%10,700
Sep 18, 202625.5825.7725.5825.67-0.03-0.12%12,200
Sep 17, 202625.6325.7025.6325.70+0.12+0.47%5,700
Sep 16, 202625.6525.6525.5825.58-0.07-0.27%2,400
Sep 15, 202625.6025.6825.5525.65+0.02+0.08%15,400
Sep 14, 202625.5125.6925.5125.63+0.03+0.12%10,800
Sep 11, 202625.6025.6025.5825.600.000.00%4,700
Sep 10, 202625.6525.6725.6025.60-0.05-0.19%18,100
Sep 9, 202625.7025.7025.6525.65-0.06-0.23%7,800
Sep 8, 202625.6025.7325.6025.71+0.11+0.43%8,400
Sep 4, 202625.6925.7225.6025.60-0.09-0.35%5,400
Sep 3, 202625.6625.6925.6625.69+0.03+0.12%5,300
Sep 2, 202625.6525.7225.6525.66-0.01-0.04%15,100
Sep 1, 202625.7025.7025.6325.67-0.01-0.04%6,600
Aug 31, 202625.6025.7025.6025.68+0.03+0.12%10,600
Aug 28, 202625.6525.6825.5525.65+0.01+0.04%14,400
Aug 27, 202625.5225.6425.5025.64+0.10+0.39%7,600
Aug 26, 202625.5325.5725.5325.54+0.02+0.08%5,900
Aug 25, 202625.4725.5525.4325.52+0.05+0.20%23,400
Aug 24, 202625.5025.5025.4525.47-0.02-0.08%12,100
Aug 21, 202625.5025.5425.4025.49+0.02+0.08%27,300
Aug 20, 202625.5025.5225.4125.47-0.03-0.12%9,500
Aug 19, 202625.5025.5125.4125.50+0.01+0.04%16,300
Aug 18, 202625.4925.5025.4125.49+0.06+0.24%11,800
Aug 17, 202625.4925.4925.4125.43-0.06-0.24%14,000
Aug 14, 202625.3625.5025.3425.49+0.15+0.59%15,400

65 days, newest first. Daily bars as drawn on the ADAMM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.