Daily trading records
Adamas Trust Stock Price on August 18, 2026
Direct answer
Adamas Trust closed at $10.08 on August 18, 2026.
The open was $10.14, the high was $10.17 and the low was $10.005.
Volume was 776,004. The change from the prior close was -$0.04 (-0.40%).
Get free Adamas Trust email updates.
Bullstory sends one daily email when new analysis or important company news is available.
Review Adamas Trust's price trend and period performance.
The chart connects verified session closes from May 21, 2026 through August 18, 2026.
Period performance is calculated from verified trading sessions.
5-session performance
-1.47%
From the August 11, 2026 close of $10.23 to $10.08 on August 18, 2026.
20-session performance
+13.90%
From the July 21, 2026 close of $8.85 to $10.08 on August 18, 2026.
60-session performance
+13.51%
From the May 21, 2026 close of $8.88 to $10.08 on August 18, 2026.
Verified data
- Open
- $10.14
- High
- $10.17
- Low
- $10.005
- Close
- $10.08
- Volume
- 776,004
- Prior-close change
- -$0.04 (-0.40%)
Explore related company data
Read the frequently asked questions.
What was Adamas Trust's closing price on August 18, 2026?
Adamas Trust closed at $10.08 on August 18, 2026.
What were Adamas Trust's open, high and low on August 18, 2026?
The open was $10.14, the high was $10.17 and the low was $10.005.
How much did Adamas Trust change from the prior close on August 18, 2026?
The change from the prior close was -$0.04 (-0.40%).
What was Adamas Trust's volume on August 18, 2026?
Trading volume was 776,004 shares.
What is the source for Adamas Trust's daily prices?
Daily aggregate prices are provided by Polygon.