NASDAQ · ADAM

Adamas Trust, Inc.

Real Estate · REIT - Mortgage

$6.54

Down-$0.64 (-8.91%)

Updated Nov 1, 2026, 6:20 PM

SID Score

3.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ADAM

ADAM price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ADAM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$7.18	$7.18	$6.54	$6.54	1.76M
Oct 29, 2026	$7.10	$7.29	$7.00	$7.18	2.58M
Oct 28, 2026	$7.88	$7.93	$7.70	$7.78	1.28M
Oct 27, 2026	$7.91	$7.96	$7.82	$7.86	1.01M
Oct 26, 2026	$7.90	$7.985	$7.77	$7.80	864.15K
Oct 23, 2026	$7.70	$7.82	$7.6512	$7.81	860.29K
Oct 22, 2026	$7.43	$7.79	$7.41	$7.73	816.76K
Oct 21, 2026	$7.61	$7.6169	$7.42	$7.44	798.26K
Oct 20, 2026	$7.36	$7.70	$7.36	$7.53	912.63K
Oct 19, 2026	$7.62	$7.63	$7.30	$7.37	878.9K
Oct 16, 2026	$7.80	$7.8363	$7.62	$7.64	690.26K
Oct 15, 2026	$7.58	$7.905	$7.58	$7.79	1.03M
Oct 14, 2026	$7.55	$7.60	$7.46	$7.50	896.88K
Oct 13, 2026	$7.75	$7.81	$7.55	$7.615	851.69K
Oct 12, 2026	$7.66	$7.73	$7.54	$7.67	880.54K
Oct 9, 2026	$7.66	$7.68	$7.53	$7.65	1.05M
Oct 8, 2026	$7.45	$7.70	$7.42	$7.65	1.42M
Oct 7, 2026	$7.63	$7.70	$7.39	$7.49	1.08M
Oct 6, 2026	$7.77	$7.82	$7.66	$7.72	857.84K
Oct 5, 2026	$7.81	$7.85	$7.675	$7.72	1.33M