Adamas Trust, Inc.

ADAMN · NASDAQ

Prices in USD

Historical prices

Adamas Trust, Inc. (ADAMN), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202622.1322.1321.7421.7421.747,400
Oct 29, 202622.0022.8121.8822.0022.0011,200
Oct 28, 202622.4523.0421.7522.1922.1911,600
Oct 27, 202622.5022.6522.5022.6522.651,500
Oct 26, 202622.6123.0522.4022.4622.466,500
Oct 23, 202622.7023.5022.4722.4722.472,500
Oct 22, 202622.5622.9022.5622.6522.652,500
Oct 21, 202622.6123.2122.4923.0723.076,500
Oct 20, 202623.0023.1622.5222.6022.603,600
Oct 19, 202623.2523.3822.2822.5122.5111,800
Oct 16, 202622.5023.1122.2822.9022.909,600
Oct 15, 202622.6623.9122.6622.9122.917,300
Oct 14, 202622.9823.2822.3522.3522.3513,700
Oct 13, 202623.7023.7023.1123.1123.112,700
Oct 12, 202623.7523.7523.2023.2023.204,100
Oct 9, 202623.1324.4523.1323.5123.511,700
Oct 8, 202623.5223.6923.0423.3023.309,600
Oct 7, 202624.0324.3222.7323.5623.5621,300
Oct 6, 202624.2024.3223.5123.9623.968,100
Oct 5, 202624.2324.7023.5124.0324.036,800
Oct 2, 202624.5024.6524.1924.2324.2316,100
Oct 1, 202624.2524.5824.2324.5524.554,800
Sep 30, 202624.2624.7824.2624.7024.2016,800
Sep 29, 202624.3624.3624.2424.2623.776,100
Sep 28, 202624.6124.6124.3624.3623.871,500