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
$7.53 USD +0.16 (+2.2%)
Close on Oct 20, 2026
- Day range
- $7.36 – $7.70 USDOct 20, 2026
- Volume
- 912,599 sharesOct 20, 2026
- Market cap
- $676.8M USDAt the close on Oct 20, 2026 · price × 89.88M shares outstanding
- 52-week range
- $6.45 – $10.36 USDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ADAM · Home | $7.53 USD | +0.16 (+2.2%) | 912,599 | $7.36 | $7.70 | $7.36 | $7.37 | Close on Oct 20, 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 | €6.70 EUR | +0.25 (+3.9%) | — | €6.45 | €6.70 | €6.45 | €6.45 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:ADAM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.53 | +0.16 | +2.2% | $7.36 | $7.70 | $7.36 | 912,599 | |
| $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
Closed $7.53 (+2.2%) on Oct 20, 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
- 15 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.