NASDAQ · ADAMN

Adamas Trust, Inc.

Financial Services · Financial - Mortgages

$21.31

Up+$0.26 (+1.24%)

Updated Nov 5, 2026, 7:17 AM

SID Score

4.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ADAMN

ADAMN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

ADAMN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$21.25	$21.325	$21.068	$21.31	6.1K
Nov 3, 2026	$21.17	$21.22	$21.05	$21.05	5.4K
Nov 2, 2026	$21.665	$21.68	$21.025	$21.215	14.31K
Oct 30, 2026	$22.13	$22.13	$21.74	$21.74	7.36K
Oct 29, 2026	$22.00	$22.805	$21.875	$22.00	11.2K
Oct 28, 2026	$22.45	$23.035	$21.75	$22.19	11.65K
Oct 27, 2026	$22.50	$22.6509	$22.50	$22.6509	1.49K
Oct 26, 2026	$22.61	$23.045	$22.40	$22.46	6.53K
Oct 23, 2026	$22.70	$23.50	$22.4701	$22.4701	2.48K
Oct 22, 2026	$22.5601	$22.90	$22.5601	$22.65	2.54K
Oct 21, 2026	$22.6054	$23.21	$22.49	$23.07	6.47K
Oct 20, 2026	$23.00	$23.155	$22.52	$22.60	3.59K
Oct 19, 2026	$23.25	$23.38	$22.28	$22.51	11.8K
Oct 16, 2026	$22.50	$23.108	$22.28	$22.90	9.55K
Oct 15, 2026	$22.66	$23.91	$22.66	$22.9099	7.26K
Oct 14, 2026	$22.98	$23.28	$22.35	$22.35	13.75K
Oct 13, 2026	$23.70	$23.70	$23.11	$23.1118	2.72K
Oct 12, 2026	$23.75	$23.755	$23.20	$23.20	4.15K
Oct 9, 2026	$23.13	$24.4528	$23.13	$23.51	1.71K
Oct 8, 2026	$23.52	$23.69	$23.035	$23.30	9.57K
Oct 7, 2026	$24.03	$24.32	$22.73	$23.56	21.32K