Stock listing
NASDAQ:ADAM Adamas Trust, Inc. Stock
Home listing (NASDAQ) of Adamas Trust, Inc.
Follow Adamas Trust, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:ADAM
$7.37 USD -0.27 (-3.5%)
Close on Oct 19, 2026
- Day range
- $7.30 – $7.63 USDOct 19, 2026
- Volume
- 878,560 sharesOct 19, 2026
- Market cap
- $662.4M USDAt the close on Oct 19, 2026 · price × 89.88M shares outstanding
- 52-week range
- $6.45 – $10.36 USDLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ADAM · Home | $7.37 USD | -0.27 (-3.5%) | 878,560 | $7.62 | $7.63 | $7.30 | $7.64 | Close on Oct 19, 2026 |
| NASDAQ:ADAMH | $24.95 USD | -0.025 (-0.1%) | 14,551 | $24.93 | $25.04 | $24.90 | $24.97 | Close on Oct 19, 2026 |
| NASDAQ:ADAMN | $22.51 USD | -0.39 (-1.7%) | 11,800 | $23.25 | $23.38 | $22.28 | $22.90 | Close on Oct 19, 2026 |
| NASDAQ:ADAMM | $24.64 USD | -0.115 (-0.5%) | 4,653 | $24.90 | $24.90 | $24.60 | $24.75 | Close on Oct 19, 2026 |
| NASDAQ:ADAML | $23.37 USD | -0.06 (-0.3%) | 5,620 | $23.50 | $24.26 | $23.33 | $23.43 | Close on Oct 19, 2026 |
| NASDAQ:ADAMZ | $15.56 USD | +0.43 (+2.8%) | 23,293 | $15.21 | $15.75 | $15.21 | $15.13 | Close on Oct 19, 2026 |
| Frankfurt:NKZ0 | €6.45 EUR | -0.40 (-5.8%) | — | €6.70 | €6.70 | €6.45 | €6.85 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:ADAM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.37 | -0.27 | -3.5% | $7.62 | $7.63 | $7.30 | 878,560 | |
| $7.64 | -0.15 | -1.9% | $7.80 | $7.836 | $7.62 | 690,258 | |
| $7.79 | +0.29 | +3.9% | $7.58 | $7.905 | $7.58 | 1,030,622 | |
| $7.50 | -0.12 | -1.6% | $7.55 | $7.60 | $7.46 | 896,883 | |
| $7.62 | -0.05 | -0.7% | $7.75 | $7.81 | $7.55 | 851,700 | |
| $7.67 | +0.02 | +0.3% | $7.66 | $7.73 | $7.54 | 880,500 | |
| $7.65 | 0.00 | 0.0% | $7.66 | $7.68 | $7.53 | 1,045,300 | |
| $7.65 | +0.16 | +2.1% | $7.45 | $7.70 | $7.42 | 1,419,500 | |
| $7.49 | -0.23 | -3.0% | $7.63 | $7.70 | $7.39 | 1,081,500 | |
| $7.72 | 0.00 | 0.0% | $7.77 | $7.82 | $7.66 | 857,800 | |
| $7.72 | -0.09 | -1.2% | $7.81 | $7.85 | $7.68 | 1,328,700 | |
| $7.81 | +0.03 | +0.4% | $7.91 | $7.94 | $7.68 | 1,634,500 | |
| $7.78 | 0.00 | 0.0% | $7.75 | $7.80 | $7.53 | 1,181,500 | |
| $7.78 | -0.15 | -1.9% | $8.02 | $8.04 | $7.77 | 1,052,500 | |
| $7.93 | -0.08 | -1.0% | $8.00 | $8.09 | $7.83 | 1,388,900 | |
| $8.01 | -0.13 | -1.6% | $8.05 | $8.11 | $7.93 | 899,400 | |
| $8.14 | 0.00 | 0.0% | $8.14 | $8.17 | $8.01 | 1,465,500 | |
| $8.14 | -0.29 | -3.4% | $8.41 | $8.43 | $8.11 | 1,326,400 | |
| $8.43 | -0.37 | -4.2% | $8.74 | $8.75 | $8.42 | 1,338,800 | |
| $8.80 | -0.12 | -1.3% | $8.67 | $8.83 | $8.65 | 1,589,100 | |
| $8.92 | +0.01 | +0.1% | $8.98 | $9.05 | $8.86 | 2,952,800 | |
| $8.91 | -0.10 | -1.1% | $8.95 | $9.10 | $8.84 | 3,242,000 | |
| $9.01 | +0.04 | +0.4% | $9.13 | $9.20 | $9.00 | 999,500 | |
| $8.97 | +0.01 | +0.1% | $9.01 | $9.09 | $8.90 | 1,097,300 | |
| $8.96 | -0.06 | -0.7% | $9.03 | $9.06 | $8.94 | 916,900 | |
| $9.02 | -0.07 | -0.8% | $9.08 | $9.15 | $8.91 | 834,000 | |
| $9.09 | -0.06 | -0.7% | $9.25 | $9.30 | $9.02 | 1,022,900 | |
| $9.15 | -0.41 | -4.3% | $9.50 | $9.56 | $9.13 | 1,539,000 | |
| $9.56 | -0.15 | -1.5% | $9.73 | $9.73 | $9.56 | 650,300 | |
| $9.71 | -0.04 | -0.4% | $9.75 | $9.78 | $9.69 | 564,500 | |
| $9.75 | +0.05 | +0.5% | $9.66 | $9.81 | $9.64 | 509,800 | |
| $9.70 | +0.09 | +0.9% | $9.74 | $9.75 | $9.61 | 587,600 | |
| $9.61 | 0.00 | 0.0% | $9.61 | $9.66 | $9.57 | 580,800 | |
| $9.61 | -0.13 | -1.3% | $9.63 | $9.72 | $9.55 | 536,400 | |
| $9.74 | -0.06 | -0.6% | $9.85 | $9.85 | $9.65 | 796,800 | |
| $9.80 | -0.04 | -0.4% | $9.88 | $9.96 | $9.78 | 834,000 | |
| $9.84 | +0.07 | +0.7% | $9.77 | $9.92 | $9.74 | 745,400 | |
| $9.77 | -0.07 | -0.7% | $9.84 | $9.84 | $9.71 | 481,800 | |
| $9.84 | -0.02 | -0.2% | $9.92 | $9.95 | $9.75 | 612,400 | |
| $9.86 | -0.08 | -0.8% | $9.90 | $9.98 | $9.79 | 706,000 | |
| $9.94 | +0.01 | +0.1% | $10.04 | $10.04 | $9.87 | 1,329,600 | |
| $9.93 | -0.25 | -2.5% | $10.06 | $10.15 | $9.83 | 835,500 | |
| $10.18 | +0.10 | +1.0% | $10.18 | $10.23 | $10.08 | 731,200 | |
| $10.08 | -0.04 | -0.4% | $10.14 | $10.17 | $10.01 | 776,000 | |
| $10.12 | 0.00 | 0.0% | $10.12 | $10.15 | $10.06 | 621,000 | |
| $10.12 | +0.03 | +0.3% | $10.11 | $10.21 | $10.05 | 740,400 | |
| $10.09 | -0.07 | -0.7% | $10.18 | $10.23 | $10.09 | 954,700 | |
| $10.16 | -0.07 | -0.7% | $10.25 | $10.30 | $10.11 | 980,000 | |
| $10.23 | +0.44 | +4.5% | $9.94 | $10.36 | $9.93 | 1,440,300 | |
| $9.79 | -0.03 | -0.3% | $9.81 | $9.82 | $9.58 | 699,900 | |
| $9.82 | +0.30 | +3.2% | $9.54 | $9.92 | $9.54 | 781,200 | |
| $9.52 | +0.08 | +0.8% | $9.47 | $9.59 | $9.39 | 601,100 | |
| $9.44 | -0.07 | -0.7% | $9.57 | $9.57 | $9.34 | 647,600 | |
| $9.51 | +0.07 | +0.7% | $9.44 | $9.59 | $9.36 | 874,700 | |
| $9.44 | +0.37 | +4.1% | $9.13 | $9.46 | $9.12 | 1,455,900 | |
| $9.07 | +0.13 | +1.5% | $9.07 | $9.29 | $8.85 | 1,541,800 | |
| $8.94 | +0.29 | +3.4% | $9.12 | $9.39 | $8.85 | 1,800,500 | |
| $8.65 | -0.06 | -0.7% | $8.71 | $8.77 | $8.64 | 695,400 | |
| $8.71 | 0.00 | 0.0% | $8.74 | $8.83 | $8.61 | 844,200 | |
| $8.71 | +0.06 | +0.7% | $8.70 | $8.83 | $8.70 | 575,500 | |
| $8.65 | +0.06 | +0.7% | $8.67 | $8.76 | $8.61 | 535,200 | |
| $8.59 | -0.20 | -2.3% | $8.66 | $8.72 | $8.53 | 1,052,900 | |
| $8.79 | -0.06 | -0.7% | $8.87 | $8.88 | $8.73 | 658,100 | |
| $8.85 | +0.02 | +0.2% | $8.90 | $8.94 | $8.82 | 708,600 | |
| $8.83 | -0.15 | -1.7% | $9.00 | $9.02 | $8.78 | 668,300 |
- Ticker
- NASDAQ:ADAM
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 19, 2026
Adamas Trust 2026 Third Quarter Conference Call Scheduled for Thursday, October 29, 2026
Latest earnings call · Jul 30, 2026
Adamas Trust (NASDAQ:ADAM) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Jul 30, 2026
Q2 2026 Earnings Presentation
Earnings · 57 slides
Calls
Upcoming
Adamas Trust (NASDAQ:ADAM) Q3 2026 Earnings Call
Thu, Oct 29, 2026 · 9:00 AM ET
Register
Replays
Adamas Trust (NASDAQ:ADAM) Q2 2026 Earnings Call
Thu, Jul 30, 2026 · 9:00 AM ET
Watch TranscriptAdamas Trust (NASDAQ:ADAM) Q1 2026 Earnings Call
Thu, Apr 30, 2026 · 9:00 AM ET
Watch TranscriptAdamas Trust (NASDAQ:ADAM) Q4 2025 Earnings Call
Thu, Feb 19, 2026 · 9:00 AM ET
Watch Transcript
Latest news
Adamas Trust 2026 Third Quarter Conference Call Scheduled for Thursday, October 29, 2026
Oct 19, 2026
Adamas Trust Declares Third Quarter 2026 Preferred Stock Dividends
Sep 10, 2026
Closed $9.09 (-0.7%) on Sep 11, 2026
Adamas Trust Increases Quarterly Common Stock Dividend by 11.1% to $0.30 Per Share
Aug 11, 2026
Closed $10.23 (+4.5%) on Aug 11, 2026
Adamas Trust, Inc. Reports Second Quarter 2026 Results, Delivers Fourth Consecutive Quarter of Book Value Growth
Jul 29, 2026
Closed $8.94 (+3.4%) on Jul 30, 2026
Adamas Trust 2026 Second Quarter Conference Call Scheduled for Thursday, July 30, 2026
Jul 14, 2026
Closed $9.25 (+1.1%) on Jul 15, 2026
Adamas Trust Declares Second Quarter 2026 Common Stock Dividend of $0.27 Per Share, and Preferred Stock Dividends
Jun 11, 2026
Closed $9.11 (+1.3%) on Jun 11, 2026
Adamas Trust, Inc. Reports First Quarter 2026 Results
Apr 29, 2026
Closed $8.98 (+15.9%) on Apr 30, 2026
Adamas Trust 2026 First Quarter Conference Call Scheduled for Thursday, April 30, 2026
Apr 15, 2026
Closed $7.62 (-1.8%) on Apr 16, 2026
Adamas Trust Declares First Quarter 2026 Common Stock Dividend of $0.23 Per Share, and Preferred Stock Dividends
Mar 19, 2026
Closed $7.35 (-7.0%) on Mar 20, 2026
Adamas Trust, Inc. Reports Fourth Quarter and Full Year 2025 Results
Feb 18, 2026
Closed $8.29 (+3.1%) on Feb 19, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 57 slides · Jul 30, 2026
Q1 2026 Earnings Presentation
Earnings · 58 slides · Apr 30, 2026
Q4 2025 Earnings Presentation
Earnings · 59 slides · Feb 19, 2026
Q3 2025 Earnings Presentation
Earnings · 59 slides · Oct 30, 2025
Adamas Trust, Inc. on 6ix
- News releases
- 16 in the last 12 months · 18 in all · newest Oct 19, 2026 · oldest 2025
- Calls
- 23 calls with a replay · 23 with a transcript · latest Jul 30, 2026
- Decks
- 40 decks · latest Jul 30, 2026
Where Adamas Trust, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ADAM · Home listing · This page | NASDAQ | United States | USD |
| NASDAQ:ADAMH | NASDAQ | United States | USD |
| NASDAQ:ADAMN | NASDAQ | United States | USD |
| NASDAQ:ADAMM | NASDAQ | United States | USD |
| NASDAQ:ADAML | NASDAQ | United States | USD |
| NASDAQ:ADAMZ | NASDAQ | United States | USD |
| gettex:NKZ0 | gettex | Germany | EUR |
| BOATS:ADAM | BOATS | United States | USD |
| Lang & Schwarz:A3D7BQ | Lang & Schwarz | Germany | EUR |
| LS Exchange:A3D7BQ | LS Exchange | Germany | EUR |
| BOATS:ADAML | BOATS | United States | USD |
| BOATS:ADAMH | BOATS | United States | USD |
| BOATS:ADAMM | BOATS | United States | USD |
| BOATS:ADAMN | BOATS | United States | USD |
| BOATS:ADAMZ | BOATS | United States | USD |
| Dusseldorf:NKZ0 | Dusseldorf | Germany | EUR |
| Frankfurt:NKZ0 | Frankfurt | Germany | EUR |
| Munich:NKZ0 | Munich | Germany | EUR |
| Stuttgart:NKZ0 | Stuttgart | Germany | EUR |
| Tradegate:NKZ0 | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Adamas Trust, Inc.