Adamas Trust, Inc.

ADAMM · NASDAQ

Prices in USD

Historical prices

Adamas Trust, Inc. (ADAMM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202624.3224.4024.2624.3424.348,200
Oct 29, 202624.4424.4824.3024.4024.4015,500
Oct 28, 202624.5024.5024.3924.5024.504,400
Oct 27, 202624.3324.5124.3324.5024.508,700
Oct 26, 202624.6524.6524.3324.4224.425,600
Oct 23, 202624.7424.9424.6724.6724.672,200
Oct 22, 202624.7324.8024.5724.6524.655,400
Oct 21, 202624.8024.8024.6524.7824.787,400
Oct 20, 202624.7324.7924.7324.7824.782,700
Oct 19, 202624.9024.9024.6024.6424.644,700
Oct 16, 202624.3024.9024.3024.7524.7518,400
Oct 15, 202624.0924.5524.0924.5024.509,100
Oct 14, 202624.7224.7224.0524.1024.1033,900
Oct 13, 202624.8024.8724.7224.8024.809,000
Oct 12, 202624.9124.9124.7324.7324.734,200
Oct 9, 202624.3924.9224.3924.7824.7814,000
Oct 8, 202624.3424.4724.3224.3924.3929,700
Oct 7, 202624.9725.2124.3224.3224.3254,600
Oct 6, 202625.1025.2525.0625.0625.0614,100
Oct 5, 202625.0725.2925.0225.0225.0215,700
Oct 2, 202625.1825.2225.0525.0525.0532,000
Oct 1, 202625.1925.1925.0425.0425.0425,900
Sep 30, 202625.3725.6525.3725.6224.9565,500
Sep 29, 202625.5625.5625.3525.3524.696,600
Sep 28, 202625.6525.6925.3025.4024.7434,500