Adamas Trust, Inc.

ADAML · NASDAQ

Prices in USD

Historical prices

Adamas Trust, Inc. (ADAML), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202623.3223.4622.5222.7822.7810,000
Oct 29, 202623.2323.3223.0823.1023.104,600
Oct 28, 202623.2523.4223.0923.1423.142,200
Oct 27, 202623.3623.6023.3623.3923.397,800
Oct 26, 202623.4123.4223.3023.3223.324,500
Oct 23, 202623.3823.4423.3823.4423.441,600
Oct 22, 202623.4523.4923.3323.3323.331,400
Oct 21, 202623.6923.6923.5423.5423.54700
Oct 20, 202623.7023.9023.5523.7023.701,600
Oct 19, 202623.5024.2523.3323.3723.375,600
Oct 16, 202624.3424.4023.4323.4323.4310,700
Oct 15, 202623.5524.6823.3523.6923.699,600
Oct 14, 202623.4223.5023.2023.3523.3510,600
Oct 13, 202623.7824.3823.5023.5123.516,400
Oct 12, 202624.1724.2523.9123.9123.9113,600
Oct 9, 202623.9524.7323.9224.3924.398,300
Oct 8, 202624.1124.3623.8323.9723.9721,300
Oct 7, 202624.2024.4024.1124.1624.1629,500
Oct 6, 202624.4624.8324.1924.3324.3312,700
Oct 5, 202624.6424.8824.4124.4724.4720,600
Oct 2, 202624.6324.8524.6324.7124.7110,100
Oct 1, 202624.7024.7224.5624.6824.6838,600
Sep 30, 202625.0825.1324.9625.0624.6331,700
Sep 29, 202625.0725.1324.8824.9124.4811,900
Sep 28, 202625.0825.0924.8225.0624.638,700