2m 2m 2m 2m 2m 2m 2m
Adamas Trust (ADAM)
NASDAQ
$5.21+$0.005 (+0.10%)
Price as of Nov 13, 2026 12:25 PM EST- $469.6MMarket Cap
- -16.37%1-Year Change
- REIT - MortgageIndustry
Adamas Trust (ADAM)
$5.21+$0.005 (+0.10%)
- 1 Month-32.20%Low Price$5.20High Price$7.86
- 3 Months-47.04%Low Price$5.20High Price$9.84
- 1 Year-16.37%Low Price$5.20High Price$9.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.33 | 5.37 | 5.13 | 5.20 | -2.44% | 1,756,362 |
11/11/2026 | 5.47 | 5.51 | 5.32 | 5.33 | -2.20% | 1,401,245 |
11/10/2026 | 5.60 | 5.63 | 5.39 | 5.45 | -4.22% | 1,663,740 |
11/09/2026 | 5.75 | 5.78 | 5.56 | 5.69 | 0.00% | 1,514,950 |
11/06/2026 | 5.88 | 6.04 | 5.67 | 5.69 | -3.89% | 1,938,463 |
11/05/2026 | 6.23 | 6.28 | 5.79 | 5.92 | -4.21% | 2,027,678 |
11/04/2026 | 5.85 | 6.24 | 5.85 | 6.18 | +7.85% | 2,157,773 |
11/03/2026 | 5.95 | 5.98 | 5.68 | 5.73 | -3.37% | 2,200,707 |
11/02/2026 | 6.51 | 6.54 | 5.85 | 5.93 | -9.33% | 4,203,202 |
10/30/2026 | 7.18 | 7.18 | 6.54 | 6.54 | -8.91% | 1,762,008 |
10/29/2026 | 7.10 | 7.29 | 7.00 | 7.18 | -7.71% | 2,580,635 |
10/28/2026 | 7.88 | 7.93 | 7.70 | 7.78 | -1.02% | 1,284,159 |
10/28/2026 |
-$1.89 Earnings | |||||
10/27/2026 | 7.91 | 7.96 | 7.82 | 7.86 | +0.77% | 1,005,255 |
10/26/2026 | 7.90 | 7.99 | 7.77 | 7.80 | -0.13% | 864,152 |
10/23/2026 | 7.70 | 7.82 | 7.65 | 7.81 | +1.03% | 847,410 |
10/22/2026 | 7.43 | 7.79 | 7.41 | 7.73 | +3.90% | 816,764 |
10/21/2026 | 7.61 | 7.62 | 7.42 | 7.44 | -1.20% | 798,264 |
10/20/2026 | 7.36 | 7.70 | 7.36 | 7.53 | +2.17% | 912,633 |
10/19/2026 | 7.62 | 7.63 | 7.30 | 7.37 | -3.53% | 878,863 |
10/16/2026 | 7.80 | 7.84 | 7.62 | 7.64 | -1.93% | 690,258 |
10/15/2026 | 7.58 | 7.91 | 7.58 | 7.79 | +3.87% | 1,030,622 |
10/14/2026 | 7.55 | 7.60 | 7.46 | 7.50 | -1.51% | 896,883 |
10/13/2026 | 7.75 | 7.81 | 7.55 | 7.62 | -0.72% | 851,688 |
10/12/2026 | 7.66 | 7.73 | 7.54 | 7.67 | +0.26% | 880,544 |
10/09/2026 | 7.66 | 7.68 | 7.53 | 7.65 | 0.00% | 1,045,523 |
10/08/2026 | 7.45 | 7.70 | 7.42 | 7.65 | +2.14% | 1,419,843 |
10/07/2026 | 7.63 | 7.70 | 7.39 | 7.49 | -2.98% | 1,082,526 |
10/06/2026 | 7.77 | 7.82 | 7.66 | 7.72 | 0.00% | 857,840 |
10/05/2026 | 7.81 | 7.85 | 7.68 | 7.72 | -1.15% | 1,328,744 |
10/02/2026 | 7.91 | 7.94 | 7.68 | 7.81 | +0.39% | 1,683,243 |
10/01/2026 | 7.75 | 7.80 | 7.53 | 7.78 | 0.00% | 1,181,529 |
09/30/2026 | 8.02 | 8.04 | 7.77 | 7.78 | -1.89% | 1,053,212 |
09/29/2026 | 8.00 | 8.09 | 7.83 | 7.93 | -1.00% | 1,388,988 |
09/28/2026 | 8.05 | 8.11 | 7.93 | 8.01 | -1.60% | 904,600 |
09/25/2026 | 8.14 | 8.17 | 8.01 | 8.14 | 0.00% | 1,465,584 |
09/24/2026 | 8.41 | 8.43 | 8.11 | 8.14 | -3.44% | 1,327,266 |
09/23/2026 | 8.74 | 8.75 | 8.42 | 8.43 | -4.20% | 1,338,891 |
09/22/2026 | 8.67 | 8.83 | 8.65 | 8.80 | +2.09% | 1,589,111 |
09/22/2026 |
$0.30 Dividend | |||||
09/21/2026 | 8.68 | 8.75 | 8.56 | 8.62 | +0.11% | 2,954,998 |
09/18/2026 | 8.65 | 8.79 | 8.54 | 8.61 | -1.05% | 3,243,116 |
09/17/2026 | 8.82 | 8.89 | 8.70 | 8.70 | +0.39% | 1,000,029 |
09/16/2026 | 8.71 | 8.78 | 8.60 | 8.67 | +0.17% | 1,097,308 |
09/15/2026 | 8.73 | 8.75 | 8.64 | 8.65 | -0.72% | 917,360 |
09/14/2026 | 8.77 | 8.84 | 8.61 | 8.72 | -0.77% | 834,021 |
09/11/2026 | 8.94 | 8.99 | 8.72 | 8.78 | -0.66% | 1,022,880 |
09/10/2026 | 9.18 | 9.24 | 8.82 | 8.84 | -4.29% | 1,539,340 |
09/09/2026 | 9.40 | 9.40 | 9.24 | 9.24 | -1.54% | 650,267 |
09/08/2026 | 9.42 | 9.45 | 9.36 | 9.38 | -0.41% | 564,564 |
09/04/2026 | 9.34 | 9.48 | 9.32 | 9.42 | +0.52% | 510,327 |
09/03/2026 | 9.41 | 9.42 | 9.28 | 9.37 | +0.94% | 587,629 |
09/02/2026 | 9.29 | 9.33 | 9.25 | 9.29 | 0.00% | 580,753 |
09/01/2026 | 9.31 | 9.39 | 9.23 | 9.29 | -1.33% | 536,413 |
08/31/2026 | 9.52 | 9.52 | 9.33 | 9.41 | -0.61% | 796,881 |
08/28/2026 | 9.55 | 9.62 | 9.45 | 9.47 | -0.41% | 834,089 |
08/27/2026 | 9.44 | 9.58 | 9.41 | 9.51 | +0.72% | 745,461 |
08/26/2026 | 9.51 | 9.51 | 9.38 | 9.44 | -0.71% | 486,449 |
08/25/2026 | 9.59 | 9.62 | 9.42 | 9.51 | -0.20% | 612,369 |
08/24/2026 | 9.57 | 9.64 | 9.46 | 9.53 | -0.80% | 705,985 |
08/21/2026 | 9.70 | 9.70 | 9.54 | 9.61 | +0.10% | 1,329,703 |
08/20/2026 | 9.72 | 9.80 | 9.50 | 9.60 | -2.46% | 835,515 |
08/19/2026 | 9.84 | 9.89 | 9.74 | 9.84 | +0.99% | 731,216 |
08/18/2026 | 9.80 | 9.83 | 9.67 | 9.74 | -0.40% | 776,004 |
08/17/2026 | 9.78 | 9.80 | 9.72 | 9.78 | 0.00% | 621,010 |
08/14/2026 | 9.77 | 9.87 | 9.71 | 9.78 | +0.30% | 740,381 |
08/13/2026 | 9.84 | 9.89 | 9.75 | 9.75 | -0.69% | 954,795 |
08/12/2026 | 9.91 | 9.95 | 9.77 | 9.82 | -0.68% | 980,175 |
08/11/2026 | 9.61 | 10.01 | 9.59 | 9.89 | +4.49% | 1,440,294 |
08/10/2026 | 9.48 | 9.49 | 9.26 | 9.46 | -0.31% | 699,985 |
08/07/2026 | 9.22 | 9.58 | 9.22 | 9.49 | +3.15% | 781,544 |
08/06/2026 | 9.15 | 9.27 | 9.07 | 9.20 | +0.85% | 601,167 |
08/05/2026 | 9.25 | 9.25 | 9.02 | 9.12 | -0.74% | 647,597 |
08/04/2026 | 9.12 | 9.26 | 9.05 | 9.19 | +0.74% | 874,882 |
08/03/2026 | 8.82 | 9.14 | 8.09 | 9.12 | +4.08% | 1,456,387 |
07/31/2026 | 8.76 | 8.98 | 8.55 | 8.76 | +1.45% | 1,541,782 |
07/30/2026 | 8.81 | 9.07 | 8.55 | 8.64 | +3.35% | 1,801,118 |
07/29/2026 | 8.42 | 8.48 | 8.34 | 8.36 | -0.69% | 695,540 |
07/29/2026 |
$0.47 Earnings | |||||
07/28/2026 | 8.45 | 8.53 | 8.32 | 8.42 | 0.00% | 844,326 |
07/27/2026 | 8.41 | 8.53 | 8.41 | 8.42 | +0.69% | 575,574 |
07/24/2026 | 8.38 | 8.47 | 8.32 | 8.36 | +0.70% | 535,179 |
07/23/2026 | 8.37 | 8.42 | 8.24 | 8.30 | -2.28% | 1,052,891 |
07/22/2026 | 8.57 | 8.58 | 8.44 | 8.49 | -0.68% | 658,072 |
07/21/2026 | 8.60 | 8.64 | 8.52 | 8.55 | +0.23% | 708,582 |
07/20/2026 | 8.70 | 8.72 | 8.48 | 8.53 | -1.67% | 668,257 |
07/17/2026 | 8.83 | 8.96 | 8.61 | 8.68 | -2.60% | 849,510 |
07/16/2026 | 8.93 | 9.03 | 8.89 | 8.91 | -0.32% | 892,185 |
07/15/2026 | 8.91 | 9.00 | 8.86 | 8.94 | +1.09% | 801,974 |
07/14/2026 | 8.84 | 8.95 | 8.80 | 8.84 | +0.99% | 699,923 |
07/13/2026 | 8.89 | 8.91 | 8.66 | 8.76 | -1.41% | 660,281 |
07/10/2026 | 8.89 | 8.92 | 8.81 | 8.88 | +0.11% | 607,601 |
07/09/2026 | 8.67 | 9.02 | 8.67 | 8.87 | +2.23% | 695,507 |
07/08/2026 | 8.77 | 8.82 | 8.67 | 8.68 | -1.54% | 946,065 |
07/07/2026 | 8.89 | 8.94 | 8.76 | 8.81 | -0.55% | 732,238 |
07/06/2026 | 8.85 | 8.93 | 8.75 | 8.86 | +0.33% | 790,161 |
07/02/2026 | 9.09 | 9.09 | 8.78 | 8.83 | -1.51% | 598,123 |
07/01/2026 | 9.04 | 9.13 | 8.97 | 8.97 | -1.07% | 993,893 |
06/30/2026 | 9.08 | 9.26 | 9.06 | 9.06 | -0.64% | 880,448 |
06/29/2026 | 9.18 | 9.19 | 8.97 | 9.12 | -0.74% | 918,111 |