Adamas Trust, Inc.

ADAMZ · NASDAQ

Prices in USD

Historical prices

Adamas Trust, Inc. (ADAMZ), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202616.7516.7516.2616.3716.376,700
Oct 29, 202616.6816.6816.3916.5316.537,500
Oct 28, 202617.1417.1416.9016.9016.904,000
Oct 27, 202616.8416.9116.7316.7316.734,700
Oct 26, 202616.8916.8916.7216.8116.811,900
Oct 23, 202616.3916.9216.3916.9016.909,100
Oct 22, 202615.8016.7115.8016.5616.5636,600
Oct 21, 202615.9516.0815.8015.8015.801,900
Oct 20, 202615.7016.1315.6915.7515.7518,600
Oct 19, 202615.2115.7515.2115.5615.5623,300
Oct 16, 202615.7815.7815.1315.1315.1321,500
Oct 15, 202615.8516.2015.6215.7015.7018,300
Oct 14, 202615.9616.1015.6215.6215.6222,100
Oct 13, 202616.1416.1416.0316.0316.033,400
Oct 12, 202615.9816.2015.9816.2016.202,800
Oct 9, 202615.9016.1915.9016.1516.156,400
Oct 8, 202616.1716.1815.6515.8615.8621,300
Oct 7, 202616.5216.5216.0916.0916.0922,500
Oct 6, 202616.7516.7616.6216.7116.715,500
Oct 5, 202616.7416.7416.4516.5116.5113,000
Oct 2, 202616.6716.8016.6216.6716.673,400
Oct 1, 202616.8617.0016.5116.6716.679,100
Sep 30, 202617.2317.2517.0017.1516.7118,800
Sep 29, 202617.7317.8217.1817.2516.8120,600
Sep 28, 202617.7518.0217.7217.7217.274,400