Nasdaq · ADAML · stock
Adamas Trust, INC. (ADAML) stock price history
Every Nasdaq trading session of Adamas Trust, INC. from Jun 30, 2021 to Nov 12, 2026: 1,341 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADAML adjusted close, 2021 to 2026
- $25.05
- All time high, 2026
- $25.11
- 52 week high, $20.96 low
- 1,341
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ADAML key facts
- Adamas Trust, INC. (ADAML) closed at $21.90 on Nov 12, 2026 on Nasdaq.
- ADAML's all time high close is $25.05, set on Sep 16, 2026; its all time low close is $10.44 on Sep 30, 2022.
- ADAML's 52 week range is $20.96 to $25.11.
- ADAML returned +3.8% over the year to Nov 12, 2026 and +31.5% over five years.
- Since Jun 30, 2021 ADAML returned +32%, +5.2% a year compounded.
- ADAML's deepest drawdown was -38.2% from Jan 12, 2022 to Sep 30, 2022.
- DataCedar holds 1,341 daily sessions of ADAML history from Jun 30, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ADAML price chart, 2021 to 2026
ADAML returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | -10.8% |
| 6 months | -8.0% |
| Year to date | +0.1% |
| 1 year | +3.8% |
| 3 years | +45.3% |
| 5 years | +31.5% |
| 10 years | n/a |
| Since Jun 30, 2021 | +31.6% |
| Compound annual growth, 5.4 years | +5.2% |
ADAML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.05 on Sep 16, 2026
- All time low close
- $10.44 on Sep 30, 2022
- 52 week high
- $25.11 on Sep 18, 2026
- 52 week low
- $20.96 on Nov 21, 2025
- Deepest drawdown
- -38.2% from Jan 12, 2022 to Sep 30, 2022, recovered Apr 1, 2024
- Best single session
- +10.2% on Oct 3, 2022
- Worst single session
- -12.3% on Sep 30, 2022
- Volatility, 1 year annualised
- 9.1%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2024, +27%
- Worst calendar year
- 2022, -26%
ADAML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 30, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.65 | $25.11 | $21.65 | $21.90 | +1.5% | 2.5M | 218 |
| 2025 | $20.06 | $22.10 | $17.61 | $21.58 | +8.4% | 2M | 250 |
| 2024 | $15.72 | $20.14 | $15.52 | $19.91 | +26.6% | 3M | 252 |
| 2023 | $12.44 | $16.26 | $12.08 | $15.73 | +26.3% | 2.2M | 246 |
| 2022 | $16.78 | $17.04 | $10.44 | $12.45 | -25.8% | 2.4M | 246 |
| 2021 | $16.52 | $16.95 | $15.78 | $16.77 | n/a | 5.9M | 129 |
ADAML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $21.90 | -3.9% |
| October 2026 | $22.78 | -7.5% |
| September 2026 | $24.63 | -1.2% |
| August 2026 | $24.93 | +2.0% |
| July 2026 | $24.44 | +2.3% |
| June 2026 | $23.89 | +0.4% |
| May 2026 | $23.80 | +0.3% |
| April 2026 | $23.72 | +4.8% |
| March 2026 | $22.64 | -1.2% |
| February 2026 | $22.91 | +2.5% |
| January 2026 | $22.34 | +3.5% |
| December 2025 | $21.58 | +1.4% |
About the ADAML data
Daily bars. 1,341 sessions from Jun 30, 2021 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AADAML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ADAML share price history
