NASDAQ · ADAMH

Adamas Trust, Inc.

Financial Services · Financial - Mortgages

$25.11

Up+$0.01 (+0.04%)

Updated Sep 17, 2026, 11:03 AM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ADAMH price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ADAMH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 16, 2026	$25.09	$25.14	$25.08	$25.11	24.21K
Sep 15, 2026	$25.15	$25.16	$25.06	$25.10	60.04K
Sep 14, 2026	$25.64	$25.67	$25.60	$25.64	40.31K
Sep 11, 2026	$25.655	$25.67	$25.6301	$25.645	39.58K
Sep 10, 2026	$25.66	$25.67	$25.6335	$25.65	25.85K
Sep 9, 2026	$25.67	$25.69	$25.645	$25.65	20.62K
Sep 8, 2026	$25.65	$25.68	$25.65	$25.66	23.75K
Sep 4, 2026	$25.60	$25.675	$25.60	$25.62	18.4K
Sep 3, 2026	$25.638	$25.65	$25.6072	$25.615	20.75K
Sep 2, 2026	$25.55	$25.64	$25.55	$25.64	9.19K
Sep 1, 2026	$25.52	$25.57	$25.5136	$25.55	30.19K
Aug 31, 2026	$25.50	$25.525	$25.48	$25.49	25.05K
Aug 28, 2026	$25.53	$25.55	$25.5084	$25.51	8.03K
Aug 27, 2026	$25.51	$25.52	$25.50	$25.515	21.06K
Aug 26, 2026	$25.52	$25.54	$25.48	$25.519	7.76K
Aug 25, 2026	$25.50	$25.5686	$25.50	$25.52	29.88K
Aug 24, 2026	$25.495	$25.55	$25.495	$25.52	19.6K
Aug 21, 2026	$25.49	$25.50	$25.44	$25.48	28.45K
Aug 20, 2026	$25.56	$25.56	$25.46	$25.46	14.03K
Aug 19, 2026	$25.41	$25.50	$25.41	$25.47	32.65K