ADAMG Historical Stock Prices & CSV Downloads

Adamas Trust, Inc. (ADAMG), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	24.20	24.34	24.20	24.30	24.30	7,500
Oct 29, 2026	24.36	24.42	24.10	24.27	24.27	30,500
Oct 28, 2026	24.47	24.47	24.38	24.43	24.43	10,200
Oct 27, 2026	24.49	24.49	24.36	24.47	24.47	13,800
Oct 26, 2026	24.50	24.50	24.40	24.48	24.48	5,500
Oct 23, 2026	24.54	24.54	24.45	24.48	24.48	21,400
Oct 22, 2026	24.54	24.59	24.41	24.51	24.51	12,500
Oct 21, 2026	24.43	24.60	24.43	24.58	24.58	8,100
Oct 20, 2026	24.51	24.52	24.37	24.40	24.40	8,100
Oct 19, 2026	24.40	24.46	24.33	24.46	24.46	4,000
Oct 16, 2026	24.41	24.47	24.38	24.43	24.43	10,000
Oct 15, 2026	23.99	24.42	23.99	24.36	24.36	10,500
Oct 14, 2026	24.21	24.25	23.95	23.98	23.98	37,500
Oct 13, 2026	24.30	24.36	24.22	24.22	24.22	20,000
Oct 12, 2026	24.47	24.47	24.29	24.33	24.33	20,800
Oct 9, 2026	24.35	24.46	24.25	24.46	24.46	11,900
Oct 8, 2026	24.26	24.50	24.21	24.42	24.42	43,700
Oct 7, 2026	24.57	24.57	24.01	24.24	24.24	129,300
Oct 6, 2026	24.63	24.63	24.41	24.58	24.58	7,600
Oct 5, 2026	24.73	24.73	24.50	24.62	24.62	23,200
Oct 2, 2026	24.91	24.91	24.71	24.75	24.75	10,800
Oct 1, 2026	24.80	24.90	24.67	24.85	24.85	11,500
Sep 30, 2026	24.88	24.90	24.61	24.88	24.88	13,700
Sep 29, 2026	24.96	24.96	24.85	24.93	24.93	9,900
Sep 28, 2026	24.91	25.02	24.91	24.98	24.98	5,800

Historical stock data.