NasdaqGS - Delayed Quote
USD
Adamas Trust, Inc. (ADAM)
9.75
+0.05
(+0.52%)
At close: September 4 at 4:00:01 PM EDT
9.76
+0.01
(+0.10%)
After hours: September 4 at 7:30:04 PM EDT
Trade ADAM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
9.66
9.81
9.64
9.75
9.75
509,800
Sep 3, 2026
9.74
9.75
9.61
9.70
9.70
587,600
Sep 2, 2026
9.61
9.66
9.57
9.61
9.61
580,800
Sep 1, 2026
9.63
9.72
9.55
9.61
9.61
536,400
Aug 31, 2026
9.85
9.85
9.65
9.74
9.74
796,800
Aug 28, 2026
9.88
9.96
9.78
9.80
9.80
834,000
Aug 27, 2026
9.77
9.92
9.74
9.84
9.84
745,400
Aug 26, 2026
9.84
9.84
9.71
9.77
9.77
481,800
Aug 25, 2026
9.92
9.95
9.75
9.84
9.84
612,400
Aug 24, 2026
9.90
9.98
9.79
9.86
9.86
706,000
Aug 21, 2026
10.04
10.04
9.87
9.94
9.94
1,329,600
Aug 20, 2026
10.06
10.15
9.83
9.93
9.93
835,500
Aug 19, 2026
10.18
10.23
10.08
10.18
10.18
731,200
Aug 18, 2026
10.14
10.17
10.01
10.08
10.08
776,000
Aug 17, 2026
10.12
10.15
10.06
10.12
10.12
621,000
Aug 14, 2026
10.11
10.21
10.05
10.12
10.12
740,400
Aug 13, 2026
10.18
10.23
10.09
10.09
10.09
954,700
Aug 12, 2026
10.25
10.30
10.11
10.16
10.16
980,000
Aug 11, 2026
9.94
10.36
9.93
10.23
10.23
1,440,300
Aug 10, 2026
9.81
9.82
9.58
9.79
9.79
699,900
Aug 7, 2026
9.54
9.92
9.54
9.82
9.82
781,200
Aug 6, 2026
9.47
9.59
9.39
9.52
9.52
601,100
Aug 5, 2026
9.57
9.57
9.34
9.44
9.44
647,600
Aug 4, 2026
9.44
9.59
9.36
9.51
9.51
874,700
Aug 3, 2026
9.13
9.46
9.12
9.44
9.44
1,455,900
Jul 31, 2026
9.07
9.29
8.85
9.07
9.07
1,541,800
Jul 30, 2026
9.12
9.39
8.85
8.94
8.94
1,800,500
Jul 29, 2026
8.71
8.77
8.64
8.65
8.65
695,400
Jul 28, 2026
8.74
8.83
8.61
8.71
8.71
844,200
Jul 27, 2026
8.70
8.83
8.70
8.71
8.71
575,500
Jul 24, 2026
8.67
8.76
8.61
8.65
8.65
535,200
Jul 23, 2026
8.66
8.72
8.53
8.59
8.59
1,052,900
Jul 22, 2026
8.87
8.88
8.73
8.79
8.79
658,100
Jul 21, 2026
8.90
8.94
8.82
8.85
8.85
708,600
Jul 20, 2026
9.00
9.02
8.78
8.83
8.83
668,300
Jul 17, 2026
9.14
9.27
8.91
8.98
8.98
849,400
Jul 16, 2026
9.24
9.34
9.20
9.22
9.22
892,000
Jul 15, 2026
9.22
9.32
9.17
9.25
9.25
801,900
Jul 14, 2026
9.15
9.26
9.11
9.15
9.15
736,100
Jul 13, 2026
9.20
9.22
8.97
9.06
9.06
660,200
Jul 10, 2026
9.20
9.23
9.12
9.19
9.19
607,600
Jul 9, 2026
8.97
9.33
8.97
9.18
9.18
695,300
Jul 8, 2026
9.08
9.13
8.97
8.98
8.98
946,000
Jul 7, 2026
9.20
9.25
9.07
9.12
9.12
732,200
Jul 6, 2026
9.16
9.24
9.05
9.17
9.17
790,200
Jul 2, 2026
9.41
9.41
9.09
9.14
9.14
598,200
Jul 1, 2026
9.35
9.45
9.28
9.28
9.28
993,500
Jun 30, 2026
9.40
9.59
9.38
9.38
9.38
880,400
Jun 29, 2026
9.50
9.51
9.28
9.44
9.44
918,100
Jun 26, 2026
9.28
9.55
9.22
9.51
9.51
2,316,700
Jun 25, 2026
9.31
9.41
9.26
9.33
9.33
942,500
Jun 24, 2026
9.07
9.33
9.05
9.32
9.32
1,079,700
Jun 23, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
8.61
9.08
8.60
9.07
9.07
1,132,800
Jun 22, 2026
9.13
9.23
8.92
8.94
8.67
1,632,300
Jun 18, 2026
9.16
9.26
9.08
9.13
8.85
1,927,600
Jun 17, 2026
9.33
9.33
8.95
9.03
8.76
1,006,100
Jun 16, 2026
9.32
9.41
9.32
9.36
9.08
745,000
Jun 15, 2026
9.43
9.52
9.23
9.28
9.00
961,500
Jun 12, 2026
9.46
9.48
9.24
9.31
9.03
985,800
Jun 11, 2026
9.07
9.21
9.01
9.11
8.83
752,500
Jun 10, 2026
9.04
9.17
8.99
8.99
8.72
395,900
Jun 9, 2026
9.05
9.16
9.01
9.05
8.78
541,900
Jun 8, 2026
9.03
9.10
8.91
8.91
8.64
419,800
Jun 5, 2026
9.05
9.12
8.93
8.98
8.71
423,800
Jun 4, 2026
8.87
9.11
8.86
9.10
8.83
523,100
Jun 3, 2026
9.00
9.05
8.78
8.79
8.52
643,900
Jun 2, 2026
9.00
9.13
8.99
9.05
8.78
568,100
Jun 1, 2026
9.13
9.23
8.95
9.01
8.74
952,800
May 29, 2026
9.19
9.25
9.13
9.20
8.92
432,800
May 28, 2026
9.15
9.21
9.10
9.19
8.91
531,300
May 27, 2026
9.19
9.28
9.16
9.17
8.89
482,900
May 26, 2026
9.00
9.13
8.92
9.13
8.85
491,600
May 22, 2026
8.93
8.96
8.83
8.90
8.63
438,500
May 21, 2026
8.82
8.94
8.76
8.88
8.61
515,200
May 20, 2026
8.71
8.93
8.70
8.89
8.62
560,700
May 19, 2026
8.75
8.82
8.62
8.72
8.46
545,200
May 18, 2026
8.79
8.90
8.73
8.79
8.52
740,500
May 15, 2026
8.83
8.91
8.67
8.72
8.46
697,000
May 14, 2026
8.97
9.13
8.92
8.92
8.65
771,800
May 13, 2026
8.90
9.00
8.81
8.94
8.67
1,223,400
May 12, 2026
8.64
9.03
8.52
8.87
8.60
1,780,500
May 11, 2026
8.80
8.84
8.61
8.66
8.40
550,700
May 8, 2026
8.72
8.84
8.68
8.83
8.56
461,500
May 7, 2026
8.85
8.89
8.68
8.72
8.46
706,200
May 6, 2026
8.61
8.85
8.55
8.83
8.56
664,300
May 5, 2026
8.70
8.74
8.55
8.61
8.35
662,200
May 4, 2026
8.80
8.82
8.60
8.70
8.44
907,300
May 1, 2026
9.01
9.05
8.71
8.89
8.62
1,667,500
Apr 30, 2026
8.19
9.32
8.02
8.98
8.71
3,510,800
Apr 29, 2026
8.11
8.11
7.74
7.75
7.52
1,033,800
Apr 28, 2026
8.07
8.15
8.04
8.13
7.88
834,300
Apr 27, 2026
7.93
8.10
7.93
8.06
7.82
962,000
Apr 24, 2026
7.83
7.97
7.80
7.95
7.71
527,800
Apr 23, 2026
7.88
7.90
7.81
7.83
7.59
436,700
Apr 22, 2026
7.87
8.00
7.80
7.92
7.68
551,500
Apr 21, 2026
7.95
8.06
7.79
7.83
7.59
919,800
Apr 20, 2026
7.82
7.96
7.74
7.95
7.71
686,000
Apr 17, 2026
7.72
7.94
7.69
7.88
7.64
530,600
Apr 16, 2026
7.75
7.75
7.62
7.62
7.39
625,400
Apr 15, 2026
7.72
7.78
7.67
7.76
7.53
377,600
Apr 14, 2026
7.66
7.75
7.65
7.72
7.49
508,200
Apr 13, 2026
7.50
7.65
7.48
7.65
7.42
784,100
Apr 10, 2026
7.72
7.74
7.53
7.59
7.36
524,400
Apr 9, 2026
7.60
7.80
7.60
7.69
7.46
689,900
Apr 8, 2026
7.76
7.77
7.56
7.62
7.39
670,700
Apr 7, 2026
7.41
7.51
7.39
7.43
7.21
628,000
Apr 6, 2026
7.37
7.50
7.34
7.44
7.22
426,700
Apr 2, 2026
7.23
7.40
7.20
7.39
7.17
548,500
Apr 1, 2026
7.38
7.43
7.32
7.35
7.13
494,100
Mar 31, 2026
7.27
7.39
7.17
7.36
7.14
740,900
Mar 30, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
7.10
7.33
7.05
7.17
6.95
747,000
Mar 27, 2026
7.38
7.38
7.21
7.24
6.80
666,300
Mar 26, 2026
7.49
7.53
7.38
7.40
6.95
517,400
Mar 25, 2026
7.45
7.59
7.40
7.53
7.07
540,200
Mar 24, 2026
7.40
7.48
7.32
7.39
6.94
1,072,600
Mar 23, 2026
7.50
7.64
7.41
7.48
7.02
1,055,100
Mar 20, 2026
7.87
7.91
7.31
7.35
6.90
3,058,200
Mar 19, 2026
7.82
7.98
7.81
7.90
7.42
673,000
Mar 18, 2026
7.96
8.03
7.87
7.89
7.41
676,700
Mar 17, 2026
7.92
8.04
7.92
7.98
7.49
439,400
Mar 16, 2026
7.96
8.03
7.85
7.86
7.38
535,200
Mar 13, 2026
7.91
8.05
7.86
7.87
7.39
577,100
Mar 12, 2026
7.91
8.06
7.87
7.91
7.43
597,100
Mar 11, 2026
8.11
8.17
7.94
8.03
7.54
457,800
Mar 10, 2026
8.02
8.33
8.02
8.16
7.66
636,600
Mar 9, 2026
7.90
8.08
7.69
8.06
7.57
854,100
Mar 6, 2026
8.10
8.10
7.93
7.99
7.50
566,500
Mar 5, 2026
8.24
8.35
8.15
8.19
7.69
612,300
Mar 4, 2026
8.29
8.40
8.21
8.27
7.77
610,000
Mar 3, 2026
8.14
8.37
8.10
8.26
7.76
542,700
Mar 2, 2026
8.09
8.40
7.98
8.33
7.82
477,000
Feb 27, 2026
8.20
8.38
8.20
8.24
7.74
698,100
Feb 26, 2026
8.14
8.36
8.02
8.29
7.78
715,300
Feb 25, 2026
8.04
8.17
8.01
8.15
7.65
804,100
Feb 24, 2026
7.92
8.08
7.77
8.02
7.53
974,200
Feb 23, 2026
8.10
8.20
7.88
7.92
7.44
1,017,400
Feb 20, 2026
8.28
8.32
8.07
8.14
7.64
779,700
Feb 19, 2026
8.33
8.56
8.17
8.29
7.78
936,900
Feb 18, 2026
8.05
8.15
7.98
8.04
7.55
543,800
Feb 17, 2026
8.21
8.24
7.96
8.11
7.62
567,700
Feb 13, 2026
8.08
8.20
7.91
8.16
7.66
441,500
Feb 12, 2026
8.08
8.21
8.03
8.06
7.57
472,800
Feb 11, 2026
7.96
8.07
7.92
7.98
7.49
482,300
Feb 10, 2026
7.93
7.95
7.81
7.95
7.46
434,400
Feb 9, 2026
7.99
8.04
7.67
7.87
7.39
542,600
Feb 6, 2026
7.98
8.09
7.93
8.05
7.56
627,600
Feb 5, 2026
8.01
8.13
7.93
7.94
7.46
509,900
Feb 4, 2026
8.00
8.05
7.87
8.05
7.56
558,800
Feb 3, 2026
8.00
8.07
7.81
8.00
7.51
603,300
Feb 2, 2026
8.00
8.05
7.86
7.96
7.47
555,500
Jan 30, 2026
8.40
8.41
7.91
8.00
7.51
1,070,700
Jan 29, 2026
8.45
8.50
8.28
8.42
7.91
604,300
Jan 28, 2026
8.40
8.70
8.38
8.44
7.93
1,087,400
Jan 27, 2026
8.23
8.49
8.23
8.41
7.90
455,200
Jan 26, 2026
8.29
8.29
8.12
8.22
7.72
444,800
Jan 23, 2026
8.35
8.40
8.25
8.29
7.78
423,100
Jan 22, 2026
8.47
8.55
8.32
8.33
7.82
485,900
Jan 21, 2026
8.34
8.46
8.23
8.45
7.93
555,100
Jan 20, 2026
8.50
8.58
8.27
8.32
7.81
908,200
Jan 16, 2026
8.43
8.76
8.43
8.73
8.20
885,500
Jan 15, 2026
8.16
8.47
8.06
8.45
7.93
671,600
Jan 14, 2026
7.88
8.18
7.82
8.14
7.64
866,100
Jan 13, 2026
7.88
7.97
7.75
7.86
7.38
654,800
Jan 12, 2026
7.76
7.86
7.66
7.84
7.36
550,100
Jan 9, 2026
7.65
7.84
7.63
7.76
7.29
640,800
Jan 8, 2026
7.43
7.74
7.43
7.62
7.16
645,000
Jan 7, 2026
7.40
7.50
7.35
7.47
7.01
701,700
Jan 6, 2026
7.35
7.56
7.33
7.38
6.93
728,400
Jan 5, 2026
7.43
7.45
7.24
7.36
6.91
585,100
Jan 2, 2026
7.35
7.54
7.27
7.44
6.99
674,400
Dec 31, 2025
7.28
7.37
7.27
7.30
6.85
976,700
Dec 30, 2025
7.27
7.35
7.24
7.27
6.83
485,900
Dec 29, 2025
7.28
7.30
7.21
7.30
6.85
513,000
Dec 26, 2025
7.30
7.35
7.23
7.29
6.85
463,400
Dec 24, 2025
7.18
7.33
7.17
7.29
6.85
395,200
Dec 23, 2025
7.19
7.23
7.13
7.17
6.73
499,400
Dec 22, 2025
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
7.24
7.25
7.15
7.19
6.75
595,500
Dec 19, 2025
7.50
7.50
7.38
7.47
6.80
3,894,700
Dec 18, 2025
7.48
7.55
7.46
7.49
6.82
678,900
Dec 17, 2025
7.30
7.52
7.30
7.46
6.79
751,500
Dec 16, 2025
7.36
7.39
7.30
7.30
6.64
613,800
Dec 15, 2025
7.24
7.40
7.23
7.37
6.71
905,300
Dec 12, 2025
7.15
7.28
7.15
7.19
6.54
575,700
Dec 11, 2025
7.22
7.24
7.10
7.12
6.48
643,600
Dec 10, 2025
7.05
7.23
7.05
7.20
6.55
606,600
Dec 9, 2025
7.13
7.18
7.02
7.06
6.43
600,800
Dec 8, 2025
7.47
7.48
7.07
7.11
6.47
659,100
Dec 5, 2025
7.46
7.55
7.45
7.46
6.79
513,600
Dec 4, 2025
7.59
7.61
7.42
7.47
6.80
620,100
Dec 3, 2025
7.56
7.64
7.55
7.61
6.93
542,300
Dec 2, 2025
7.62
7.63
7.53
7.53
6.85
477,100
Dec 1, 2025
7.55
7.61
7.49
7.60
6.92
678,000
Nov 28, 2025
7.60
7.68
7.56
7.62
6.93
386,000
Nov 26, 2025
7.50
7.75
7.49
7.66
6.97
1,260,100
Nov 25, 2025
7.20
7.58
7.20
7.55
6.87
1,249,700
Nov 24, 2025
7.16
7.23
7.13
7.21
6.56
407,400
Nov 21, 2025
6.93
7.22
6.93
7.16
6.52
655,700
Nov 20, 2025
6.97
7.03
6.91
6.95
6.33
472,500
Nov 19, 2025
6.99
7.00
6.88
6.91
6.29
830,300
Nov 18, 2025
7.00
7.02
6.92
6.97
6.34
366,900
Nov 17, 2025
7.12
7.13
7.02
7.03
6.40
412,500
Nov 14, 2025
7.04
7.15
6.96
7.15
6.51
441,900
Nov 13, 2025
7.09
7.10
6.99
7.07
6.43
370,500
Nov 12, 2025
7.18
7.18
7.03
7.09
6.45
439,900
Nov 11, 2025
7.03
7.19
7.00
7.19
6.54
616,800
Nov 10, 2025
7.00
7.05
6.99
7.03
6.40
353,200
Nov 7, 2025
6.89
7.00
6.83
7.00
6.37
484,800
Nov 6, 2025
6.88
6.95
6.82
6.89
6.27
465,800
Nov 5, 2025
6.82
6.90
6.81
6.90
6.28
447,400
Nov 4, 2025
6.64
6.81
6.64
6.80
6.19
551,300
Nov 3, 2025
6.70
6.70
6.55
6.70
6.10
715,900
Oct 31, 2025
6.60
6.73
6.56
6.67
6.07
981,700
Oct 30, 2025
6.88
6.89
6.45
6.58
5.99
1,875,600
Oct 29, 2025
6.82
7.00
6.74
6.90
6.28
864,900
Oct 28, 2025
6.91
6.93
6.84
6.85
6.23
295,400
Oct 27, 2025
6.94
6.98
6.89
6.93
6.31
483,800
Oct 24, 2025
6.96
7.07
6.94
6.94
6.32
310,000
Oct 23, 2025
7.01
7.01
6.89
6.91
6.29
314,700
Oct 22, 2025
6.89
7.00
6.89
6.99
6.36
397,100
Oct 21, 2025
6.93
6.93
6.82
6.88
6.26
395,700
Oct 20, 2025
6.91
6.94
6.81
6.93
6.31
281,300
Oct 17, 2025
6.77
6.88
6.77
6.88
6.26
560,100
Oct 16, 2025
7.02
7.02
6.78
6.78
6.17
547,100
Oct 15, 2025
7.02
7.08
7.00
7.02
6.39
342,800
Oct 14, 2025
6.93
7.01
6.86
7.00
6.37
558,400
Oct 13, 2025
6.81
6.95
6.76
6.94
6.32
484,800
Oct 10, 2025
6.84
6.92
6.76
6.80
6.19
532,100
Oct 9, 2025
6.85
6.92
6.81
6.83
6.22
448,900
Oct 8, 2025
6.82
6.90
6.80
6.90
6.28
352,200
Oct 7, 2025
6.77
6.86
6.77
6.79
6.18
689,100
Oct 6, 2025
7.00
7.01
6.78
6.80
6.19
571,100
Oct 3, 2025
6.94
7.11
6.94
6.98
6.35
546,700
Oct 2, 2025
6.94
6.98
6.84
6.92
6.30
429,300
Oct 1, 2025
6.97
7.01
6.87
6.97
6.34
712,100
Sep 30, 2025
6.83
6.98
6.76
6.97
6.34
677,700
Sep 29, 2025
7.06
7.07
6.83
6.85
6.23
588,000
Sep 26, 2025
7.06
7.10
6.97
7.02
6.39
726,300
Sep 25, 2025
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2025
6.99
7.07
6.94
7.07
6.43
570,600
Sep 24, 2025
7.26
7.37
7.23
7.30
6.43
1,407,200
Sep 23, 2025
7.25
7.35
7.23
7.31
6.44
739,400
Sep 22, 2025
7.38
7.42
7.24
7.24
6.38
690,300
Sep 19, 2025
7.42
7.52
7.34
7.39
6.51
2,807,600
Sep 18, 2025
7.26
7.45
7.23
7.40
6.52
741,400
Sep 17, 2025
7.24
7.47
7.24
7.32
6.45
718,900
Sep 16, 2025
7.37
7.39
7.23
7.24
6.38
770,500
Sep 15, 2025
7.32
7.38
7.21
7.38
6.50
774,700
Sep 12, 2025
7.20
7.23
7.13
7.13
6.28
571,200
Sep 11, 2025
7.25
7.36
7.17
7.24
6.38
883,400
Sep 10, 2025
7.29
7.34
7.20
7.23
6.37
517,700
Sep 9, 2025
7.29
7.38
7.28
7.29
6.43
448,000
Sep 8, 2025
7.41
7.42
7.29
7.30
6.43
512,700
Sep 5, 2025
7.40
7.49
7.35
7.41
6.53
519,300
