Daily trading records
Adamas Trust Stock Price on August 31, 2026
Direct answer
Adamas Trust closed at $9.74 on August 31, 2026.
The open was $9.85, the high was $9.85 and the low was $9.65.
Volume was 796,817. The change from the prior close was -$0.06 (-0.61%).
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 June 4, 2026 through August 31, 2026.
Period performance is calculated from verified trading sessions.
5-session performance
-1.22%
From the August 24, 2026 close of $9.86 to $9.74 on August 31, 2026.
20-session performance
+3.18%
From the August 3, 2026 close of $9.44 to $9.74 on August 31, 2026.
60-session performance
+7.03%
From the June 4, 2026 close of $9.10 to $9.74 on August 31, 2026.
Verified data
- Open
- $9.85
- High
- $9.85
- Low
- $9.65
- Close
- $9.74
- Volume
- 796,817
- Prior-close change
- -$0.06 (-0.61%)
Explore related company data
Read the frequently asked questions.
What was Adamas Trust's closing price on August 31, 2026?
Adamas Trust closed at $9.74 on August 31, 2026.
What were Adamas Trust's open, high and low on August 31, 2026?
The open was $9.85, the high was $9.85 and the low was $9.65.
How much did Adamas Trust change from the prior close on August 31, 2026?
The change from the prior close was -$0.06 (-0.61%).
What was Adamas Trust's volume on August 31, 2026?
Trading volume was 796,817 shares.
What is the source for Adamas Trust's daily prices?
Daily aggregate prices are provided by Polygon.