Adamas Trust, Inc. - 7.875% Series E Fixed-to-Floating Rate Cumulative (NQ:ADAMM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2026	25.45	25.48	25.35	25.45	15,969	-0.00(-0.02%)
Mar 06, 2026	25.41	25.50	25.40	25.45	7,299	-0.01(-0.04%)
Mar 05, 2026	25.48	25.48	25.43	25.46	10,641	-0.02(-0.08%)
Mar 04, 2026	25.36	25.50	25.36	25.48	6,205	+0.06(+0.24%)
Mar 03, 2026	25.43	25.44	25.37	25.42	4,471	-0.05(-0.20%)
Mar 02, 2026	25.44	25.47	25.31	25.47	14,634	+0.03(+0.12%)
Feb 27, 2026	25.48	25.49	25.31	25.44	34,387	-0.05(-0.20%)
Feb 26, 2026	25.47	25.50	25.46	25.49	12,477	+0.05(+0.20%)
Feb 25, 2026	25.39	25.47	25.39	25.44	3,033	+0.03(+0.12%)
Feb 24, 2026	25.27	25.41	25.25	25.41	10,238	+0.16(+0.63%)
Feb 23, 2026	25.34	25.36	25.20	25.25	19,226	+0.05(+0.20%)
Feb 20, 2026	25.44	25.47	25.17	25.20	17,011	-0.28(-1.10%)
Feb 19, 2026	25.47	25.48	25.45	25.48	10,058	+0.01(+0.04%)
Feb 18, 2026	25.44	25.47	25.43	25.47	14,402	+0.03(+0.12%)
Feb 17, 2026	25.32	25.45	25.32	25.44	11,511	+0.08(+0.32%)
Feb 13, 2026	25.33	25.40	25.32	25.36	5,482	-0.05(-0.20%)
Feb 12, 2026	25.36	25.42	25.36	25.41	3,684	+0.01(+0.04%)
Feb 11, 2026	25.40	25.43	25.34	25.40	5,710	-0.01(-0.04%)
Feb 10, 2026	25.40	25.42	25.31	25.41	6,322	+0.05(+0.20%)
Feb 09, 2026	25.40	25.43	25.31	25.36	7,124	-0.03(-0.12%)
Feb 06, 2026	25.38	25.41	25.38	25.39	6,620	+0.03(+0.12%)
Feb 05, 2026	25.38	25.40	25.33	25.36	9,762	+0.03(+0.12%)
Feb 04, 2026	25.37	25.39	25.29	25.33	16,430	-0.02(-0.08%)
Feb 03, 2026	25.35	25.37	25.27	25.35	8,567	+0.08(+0.32%)
Feb 02, 2026	25.35	25.35	25.15	25.27	10,593	-0.09(-0.35%)
Jan 30, 2026	25.33	25.36	25.25	25.36	17,009	+0.01(+0.04%)
Jan 29, 2026	25.30	25.36	25.29	25.35	13,501	+0.05(+0.20%)
Jan 28, 2026	25.27	25.30	25.25	25.30	11,043	+0.02(+0.08%)
Jan 27, 2026	25.19	25.28	25.19	25.28	16,271	+0.09(+0.36%)
Jan 26, 2026	25.20	25.28	25.01	25.19	18,932	-0.01(-0.04%)
Jan 23, 2026	25.14	25.20	25.11	25.20	10,123	+0.06(+0.23%)
Jan 22, 2026	25.14	25.19	25.07	25.14	15,177	+0.03(+0.13%)
Jan 21, 2026	25.10	25.13	25.05	25.11	17,109	+0.03(+0.11%)
Jan 20, 2026	24.95	25.10	24.85	25.08	13,806	+0.03(+0.12%)
Jan 16, 2026	25.13	25.15	24.75	25.05	20,714	-0.06(-0.24%)
Jan 15, 2026	25.14	25.15	25.08	25.11	14,635	+0.04(+0.16%)
Jan 14, 2026	25.07	25.09	24.95	25.07	11,426	+0.06(+0.23%)
Jan 13, 2026	24.94	25.05	24.94	25.01	4,491	+0.00(+0.02%)
Jan 12, 2026	24.98	25.04	24.92	25.01	7,395	+0.10(+0.40%)
Jan 09, 2026	24.96	24.98	24.90	24.91	11,993	-0.06(-0.24%)
Jan 08, 2026	25.02	25.02	24.96	24.97	16,351	-0.05(-0.20%)
Jan 07, 2026	25.00	25.06	25.00	25.02	15,478	+0.02(+0.08%)
Jan 06, 2026	24.94	25.05	24.94	25.00	16,141	+0.08(+0.32%)
Jan 05, 2026	24.84	25.02	24.84	24.92	17,080	+0.16(+0.65%)