stockNASDAQ: ADAM • 3 Months Updates
Adamas Trust Inc. (ADAM) 3 Months
Showing Closing Date Range from Jun, 13 to Sep, 11, 2026.
Price & Performance Trajectory
Adamas Trust Inc.NASDAQ: ADAM
Latest Close
$9.09
3 Months Updates Trajectory
Showing Closing Date Range from Jun, 13 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADAM session performance
✓ Latest Close USD
$9.09
Latest session close
$-0.19vs period start
Period Return % % GAIN
-2.05%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$10.36 / $8.53
Period range envelope
$1.83channel spread
Total Volume SHARES
55.56M
Period turnover
Avg: 896.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $9.09 | -0.66% | $9.30 | $9.02 | 1.02M |
| Sep 10, 2026 | $9.15 | -4.29% | $9.56 | $9.13 | 1.54M |
| Sep 09, 2026 | $9.56 | -1.54% | $9.73 | $9.56 | 650.3K |
| Sep 08, 2026 | $9.71 | -0.41% | $9.78 | $9.69 | 564.5K |
| Sep 04, 2026 | $9.75 | +0.93% | $9.81 | $9.64 | 509.8K |
| Sep 03, 2026 | $9.70 | -0.41% | $9.75 | $9.61 | 587.6K |
| Sep 02, 2026 | $9.61 | +0.00% | $9.66 | $9.57 | 580.8K |
| Sep 01, 2026 | $9.61 | -1.33% | $9.72 | $9.55 | 536.4K |
| Aug 31, 2026 | $9.74 | -0.61% | $9.85 | $9.65 | 796.8K |
| Aug 28, 2026 | $9.80 | -0.41% | $9.96 | $9.78 | 834.0K |
| Aug 27, 2026 | $9.84 | +0.72% | $9.92 | $9.74 | 745.4K |
| Aug 26, 2026 | $9.77 | -0.71% | $9.84 | $9.71 | 481.8K |
| Aug 25, 2026 | $9.84 | -0.20% | $9.95 | $9.75 | 612.4K |
| Aug 24, 2026 | $9.86 | -0.80% | $9.98 | $9.79 | 706.0K |
| Aug 21, 2026 | $9.94 | +0.10% | $10.04 | $9.87 | 1.33M |
Page 1 of 5