Adamas Trust, Inc.

ADAMH · NASDAQ

Prices in USD

Historical prices

Adamas Trust, Inc. (ADAMH), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202624.7824.8424.6224.8124.8114,200
Oct 29, 202624.9024.9024.6424.7224.7249,700
Oct 28, 202624.8524.9724.8524.9024.9024,800
Oct 27, 202624.8924.9024.8424.8524.8518,200
Oct 26, 202624.8824.9424.8724.9024.9015,100
Oct 23, 202624.9624.9924.9224.9224.927,700
Oct 22, 202624.8824.9624.8424.8724.8731,400
Oct 21, 202624.8624.9024.8524.8924.898,200
Oct 20, 202624.9925.0024.8424.8524.8534,500
Oct 19, 202624.9325.0424.9024.9524.9514,600
Oct 16, 202624.9025.0224.8324.9724.9716,700
Oct 15, 202624.6124.8624.6124.8624.8625,100
Oct 14, 202624.7524.8324.5524.6424.6428,500
Oct 13, 202624.7724.8424.7324.7824.7820,700
Oct 12, 202624.9024.9024.7524.7924.7914,700
Oct 9, 202624.9324.9524.8324.8624.8618,700
Oct 8, 202624.8524.9124.7224.8024.8017,900
Oct 7, 202625.0525.0624.6724.7824.7868,700
Oct 6, 202625.1125.1124.9525.0325.0338,900
Oct 5, 202625.0825.1225.0325.0625.0635,900
Oct 2, 202625.1825.2025.0825.1025.1028,200
Oct 1, 202625.1025.1525.0325.0925.0938,900
Sep 30, 202625.0125.1325.0125.1325.1324,200
Sep 29, 202625.0525.0824.9725.0225.0264,600
Sep 28, 202625.0925.0925.0025.0925.0965,900