Adamas Trust, Inc ADAM

Open calendar →

Adamas Trust, Inc. - Common Stock · Company · Nasdaq · Real Estate / REIT - Mortgage

Paper trade (simulated — no real money)

Fill: USD 7.8100 · FX 1 USD = 1.277900 SGD · about SGD 9.9804 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 6.94 → 7.81 · 12.5%
10.2308.4056.580 1 2 3 4 5 6 7 8 9 10,11 12 13 14 15,16 17 18 19,20 21,22 23 24 25 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
7.7000 7.8200 7.6512 7.8100 860,272
7.4300 7.7900 7.4100 7.7300 816,100
7.6100 7.6200 7.4200 7.4400 798,300
7.3600 7.7000 7.3600 7.5300 912,600
7.6200 7.6300 7.3000 7.3700 878,900
Weekend
Weekend
7.8000 7.8400 7.6200 7.6400 687,900
7.5800 7.9100 7.5800 7.7900 1,030,500
7.5500 7.6000 7.4600 7.5000 896,900
7.7500 7.8100 7.5500 7.6200 851,700
7.6600 7.7300 7.5400 7.6700 880,500
Weekend
Weekend
7.6600 7.6800 7.5300 7.6500 1,045,300
7.4500 7.7000 7.4200 7.6500 1,419,500
7.6300 7.7000 7.3900 7.4900 1,081,500
7.7700 7.8200 7.6600 7.7200 857,800
7.8100 7.8500 7.6800 7.7200 1,328,700
Weekend
Weekend
7.9100 7.9400 7.6800 7.8100 1,634,500
7.7500 7.8000 7.5300 7.7800 1,181,500
8.0200 8.0400 7.7700 7.7800 1,052,500
8.0000 8.0900 7.8300 7.9300 1,388,900
25 · S-3ASR After-hours · 16:15 ET S-3ASR ↗
8.0500 8.1100 7.9300 8.0100 899,400
Weekend
Weekend
8.1400 8.1700 8.0100 8.1400 1,465,500
8.4100 8.4300 8.1100 8.1400 1,326,400
8.7400 8.7500 8.4200 8.4300 1,338,800
8.6700 8.8300 8.6500 8.8000 1,589,100
8.9800 9.0500 8.8600 8.9200 2,952,800
Weekend
Weekend
8.9500 9.1000 8.8400 8.9100 3,242,000
9.1300 9.2000 9.0000 9.0100 999,500
9.0100 9.0900 8.9000 8.9700 1,097,300
9.0300 9.0600 8.9400 8.9600 916,900
9.0800 9.1500 8.9100 9.0200 834,000
Weekend
Weekend
9.2500 9.3000 9.0200 9.0900 1,022,900
24 · 8-K After-hours · 16:09 ET 8-K ↗
9.5000 9.5600 9.1300 9.1500 1,539,000
9.7300 9.7300 9.5600 9.5600 650,300
9.7500 9.7800 9.6900 9.7100 564,500
No trading
Weekend
Weekend
9.6600 9.8100 9.6400 9.7500 509,800
9.7400 9.7500 9.6100 9.7000 587,600
9.6100 9.6600 9.5700 9.6100 580,800
9.6300 9.7200 9.5500 9.6100 536,400
9.8500 9.8500 9.6500 9.7400 796,800
Weekend
Weekend
9.8800 9.9600 9.7800 9.8000 834,000
9.7700 9.9200 9.7400 9.8400 745,400
9.8400 9.8400 9.7100 9.7700 481,800
9.9200 9.9500 9.7500 9.8400 612,400
9.9000 9.9800 9.7900 9.8600 706,000
Weekend
Weekend
10.0400 10.0400 9.8700 9.9400 1,329,600
10.0600 10.1500 9.8300 9.9300 835,500
10.1800 10.2300 10.0800 10.1800 731,200
10.1400 10.1700 10.0100 10.0800 776,000
10.1200 10.1500 10.0600 10.1200 621,000
Weekend
Weekend
23 · 8-K After-hours · 16:06 ET FORM 8-K ↗
10.1100 10.2100 10.0500 10.1200 740,400
10.1800 10.2300 10.0900 10.0900 954,700
10.2500 10.3000 10.1100 10.1600 980,000
22 · 424B5 Pre-market · 09:07 ET 424B5 ↗ 21 · 8-K Pre-market · 09:04 ET FORM 8-K ↗
9.9400 10.3600 9.9300 10.2300 1,440,300
20 · 8-K Pre-market · 08:06 ET 8-K ↗ 19 · 424B5 Pre-market · 08:55 ET 424B5 ↗
9.8100 9.8200 9.5800 9.7900 699,900
Weekend
Weekend
9.5400 9.9200 9.5400 9.8200 781,200
9.4700 9.5900 9.3900 9.5200 601,100
9.5700 9.5700 9.3400 9.4400 647,600
9.4400 9.5900 9.3600 9.5100 874,700
9.1300 9.4600 9.1200 9.4400 1,455,900
Weekend
Weekend
18 · 10-Q After-hours · 16:45 ET 10-Q ↗
9.0700 9.2900 8.8500 9.0700 1,541,800
9.1200 9.3900 8.8500 8.9400 1,800,500
17 · 8-K After-hours · 16:33 ET 8-K ↗
8.7100 8.7700 8.6400 8.6500 695,400
8.7400 8.8300 8.6100 8.7100 844,200
8.7000 8.8300 8.7000 8.7100 575,500
Weekend
Weekend
8.6700 8.7600 8.6100 8.6500 535,200
8.6600 8.7200 8.5300 8.5900 1,052,900
8.8700 8.8800 8.7300 8.7900 658,100
8.9000 8.9400 8.8200 8.8500 708,600
9.0000 9.0200 8.7800 8.8300 668,300
Weekend
Weekend
9.1400 9.2700 8.9100 8.9800 849,400
9.2400 9.3400 9.2000 9.2200 892,000
9.2200 9.3200 9.1700 9.2500 801,900
9.1500 9.2600 9.1100 9.1500 736,100
9.2000 9.2200 8.9700 9.0600 660,200
Weekend
Weekend
9.2000 9.2300 9.1200 9.1900 607,600
8.9700 9.3300 8.9700 9.1800 695,300
9.0800 9.1300 8.9700 8.9800 946,000
9.2000 9.2500 9.0700 9.1200 732,200
9.1600 9.2400 9.0500 9.1700 790,200
Weekend
Weekend
No trading
9.4100 9.4100 9.0900 9.1400 598,200
9.3500 9.4500 9.2800 9.2800 993,500
9.4000 9.5900 9.3800 9.3800 880,400
9.5000 9.5100 9.2800 9.4400 918,100
Weekend
Weekend
9.2800 9.5500 9.2200 9.5100 2,316,700
9.3100 9.4100 9.2600 9.3300 942,500
9.0700 9.3300 9.0500 9.3200 1,079,700
8.6100 9.0800 8.6000 9.0700 1,132,800
9.1300 9.2300 8.9200 8.9400 1,632,300
Weekend
Weekend
No trading
9.1600 9.2600 9.0800 9.1300 1,927,600
9.3300 9.3300 8.9500 9.0300 1,006,100
9.3200 9.4100 9.3200 9.3600 745,000
9.4300 9.5200 9.2300 9.2800 961,500
Weekend
Weekend
9.4600 9.4800 9.2400 9.3100 985,800
16 · 8-K Pre-market · 08:13 ET FORM 8-K ↗ 15 · 424B5 Pre-market · 08:12 ET 424B5 ↗ 14 · 8-K After-hours · 16:47 ET 8-K ↗
9.0700 9.2100 9.0100 9.1100 752,500
9.0400 9.1700 8.9900 8.9900 395,900
9.0500 9.1600 9.0100 9.0500 541,900
9.0300 9.1000 8.9100 8.9100 419,800
Weekend
Weekend
9.0500 9.1200 8.9300 8.9800 423,800
8.8700 9.1100 8.8600 9.1000 523,100
9.0000 9.0500 8.7800 8.7900 643,900
9.0000 9.1300 8.9900 9.0500 568,100
9.1300 9.2300 8.9500 9.0100 952,800
Weekend
Weekend
9.1900 9.2500 9.1300 9.2000 432,800
9.1500 9.2100 9.1000 9.1900 531,300
9.1900 9.2800 9.1600 9.1700 482,900
9.0000 9.1300 8.9200 9.1300 491,600
No trading
Weekend
Weekend
8.9300 8.9600 8.8300 8.9000 438,500
8.8200 8.9400 8.7600 8.8800 515,200
8.7100 8.9300 8.7000 8.8900 560,700
8.7500 8.8200 8.6200 8.7200 545,200
8.7900 8.9000 8.7300 8.7900 740,500
Weekend
Weekend
8.8300 8.9100 8.6700 8.7200 697,000
8.9700 9.1300 8.9200 8.9200 771,800
8.9000 9.0000 8.8100 8.9400 1,223,400
8.6400 9.0300 8.5200 8.8700 1,780,500
8.8000 8.8400 8.6100 8.6600 550,700
Weekend
Weekend
8.7200 8.8400 8.6800 8.8300 461,500
8.8500 8.8900 8.6800 8.7200 706,200
8.6100 8.8500 8.5500 8.8300 664,300
8.7000 8.7400 8.5500 8.6100 662,200
8.8000 8.8200 8.6000 8.7000 907,300
Weekend
Weekend
13 · 10-Q After-hours · 17:09 ET 10-Q ↗
9.0100 9.0500 8.7100 8.8900 1,667,500
8.1900 9.3200 8.0200 8.9800 3,510,800
12 · 8-K After-hours · 16:18 ET 8-K ↗
8.1100 8.1100 7.7400 7.7500 1,033,800
8.0700 8.1500 8.0400 8.1300 834,300
7.9300 8.1000 7.9300 8.0600 962,000
Weekend
Weekend
11 · DEFA14A After-hours · 17:10 ET DEFA14A ↗ 10 · DEF 14A After-hours · 17:09 ET DEF 14A ↗
7.8300 7.9700 7.8000 7.9500 527,800
7.8800 7.9000 7.8100 7.8300 436,700
7.8700 8.0000 7.8000 7.9200 551,500
7.9500 8.0600 7.7900 7.8300 919,800
7.8200 7.9600 7.7400 7.9500 686,000
Weekend
Weekend
7.7200 7.9400 7.6900 7.8800 530,600
7.7500 7.7500 7.6200 7.6200 625,400
7.7200 7.7800 7.6700 7.7600 377,600
7.6600 7.7500 7.6500 7.7200 508,200
7.5000 7.6500 7.4800 7.6500 784,100
Weekend
Weekend
7.7200 7.7400 7.5300 7.5900 524,400
7.6000 7.8000 7.6000 7.6900 689,900
7.7600 7.7700 7.5600 7.6200 670,700
7.4100 7.5100 7.3900 7.4300 628,000
7.3700 7.5000 7.3400 7.4400 426,700
Weekend
Weekend
No trading
7.2300 7.4000 7.2000 7.3900 548,500
7.3800 7.4300 7.3200 7.3500 494,100
7.2700 7.3900 7.1700 7.3600 740,900
7.1000 7.3300 7.0500 7.1700 747,000
Weekend
Weekend
7.3800 7.3800 7.2100 7.2400 666,300
7.4900 7.5300 7.3800 7.4000 517,400
7.4500 7.5900 7.4000 7.5300 540,200
7.4000 7.4800 7.3200 7.3900 1,072,600
7.5000 7.6400 7.4100 7.4800 1,055,100
Weekend
Weekend
7.8700 7.9100 7.3100 7.3500 3,058,200
9 · 8-K After-hours · 16:11 ET 8-K ↗
7.8200 7.9800 7.8100 7.9000 673,000
7.9600 8.0300 7.8700 7.8900 676,700
7.9200 8.0400 7.9200 7.9800 439,400
7.9600 8.0300 7.8500 7.8600 535,200
Weekend
Weekend
7.9100 8.0500 7.8600 7.8700 577,100
7.9100 8.0600 7.8700 7.9100 597,100
8.1100 8.1700 7.9400 8.0300 457,800
8.0200 8.3300 8.0200 8.1600 636,600
7.9000 8.0800 7.6900 8.0600 854,100
Weekend
Weekend
8.1000 8.1000 7.9300 7.9900 566,500
8.2400 8.3500 8.1500 8.1900 612,300
8.2900 8.4000 8.2100 8.2700 610,000
8.1400 8.3700 8.1000 8.2600 542,700
8.0900 8.4000 7.9800 8.3300 477,000
Weekend
Weekend
8.2000 8.3800 8.2000 8.2400 698,100
8.1400 8.3600 8.0200 8.2900 715,300
8.0400 8.1700 8.0100 8.1500 804,100
7.9200 8.0800 7.7700 8.0200 974,200
8.1000 8.2000 7.8800 7.9200 1,017,400
Weekend
Weekend
8 · 10-K After-hours · 17:23 ET 10-K ↗
8.2800 8.3200 8.0700 8.1400 779,700
8.3300 8.5600 8.1700 8.2900 936,900
7 · 8-K After-hours · 16:24 ET 8-K ↗
8.0500 8.1500 7.9800 8.0400 543,800
8.2100 8.2400 7.9600 8.1100 567,700
No trading
Weekend
Weekend
8.0800 8.2000 7.9100 8.1600 441,500
8.0800 8.2100 8.0300 8.0600 472,800
7.9600 8.0700 7.9200 7.9800 482,300
7.9300 7.9500 7.8100 7.9500 434,400
7.9900 8.0400 7.6700 7.8700 542,600
Weekend
Weekend
7.9800 8.0900 7.9300 8.0500 627,600
8.0100 8.1300 7.9300 7.9400 509,900
8.0000 8.0500 7.8700 8.0500 558,800
8.0000 8.0700 7.8100 8.0000 603,300
8.0000 8.0500 7.8600 7.9600 555,500
Weekend
Weekend
8.4000 8.4100 7.9100 8.0000 1,070,700
8.4500 8.5000 8.2800 8.4200 604,300
8.4000 8.7000 8.3800 8.4400 1,087,400
8.2300 8.4900 8.2300 8.4100 455,200
8.2900 8.2900 8.1200 8.2200 444,800
Weekend
Weekend
8.3500 8.4000 8.2500 8.2900 423,100
8.4700 8.5500 8.3200 8.3300 485,900
8.3400 8.4600 8.2300 8.4500 555,100
8.5000 8.5800 8.2700 8.3200 908,200
No trading
Weekend
Weekend
8.4300 8.7600 8.4300 8.7300 885,500
8.1600 8.4700 8.0600 8.4500 671,600
7.8800 8.1800 7.8200 8.1400 866,100
6 · 8-K After-hours · 16:13 ET FORM 8-K ↗
7.8800 7.9700 7.7500 7.8600 654,800
7.7600 7.8600 7.6600 7.8400 550,100
Weekend
Weekend
7.6500 7.8400 7.6300 7.7600 640,800
7.4300 7.7400 7.4300 7.6200 645,000
5 · 424B5 After-hours · 16:15 ET 424B5 ↗
7.4000 7.5000 7.3500 7.4700 701,700
7.3500 7.5600 7.3300 7.3800 728,400
4 · 424B5 Pre-market · 08:55 ET 424B5 ↗
7.4300 7.4500 7.2400 7.3600 585,100
Weekend
Weekend
7.3500 7.5400 7.2700 7.4400 674,400
No trading
7.2800 7.3700 7.2700 7.3000 976,700
7.2700 7.3500 7.2400 7.2700 485,900
7.2800 7.3000 7.2100 7.3000 513,000
Weekend
Weekend
7.3000 7.3500 7.2300 7.2900 463,400
No trading
7.1800 7.3300 7.1700 7.2900 395,200
7.1900 7.2300 7.1300 7.1700 499,400
7.2400 7.2500 7.1500 7.1900 595,500
Weekend
Weekend
7.5000 7.5000 7.3800 7.4700 3,894,700
7.4800 7.5500 7.4600 7.4900 678,900
7.3000 7.5200 7.3000 7.4600 751,500
7.3600 7.3900 7.3000 7.3000 613,800
7.2400 7.4000 7.2300 7.3700 905,300
Weekend
Weekend
7.1500 7.2800 7.1500 7.1900 575,700
3 · 8-K After-hours · 16:33 ET 8-K ↗
7.2200 7.2400 7.1000 7.1200 643,600
7.0500 7.2300 7.0500 7.2000 606,600
7.1300 7.1800 7.0200 7.0600 600,800
7.4700 7.4800 7.0700 7.1100 659,100
Weekend
Weekend
7.4600 7.5500 7.4500 7.4600 513,600
7.5900 7.6100 7.4200 7.4700 620,100
7.5600 7.6400 7.5500 7.6100 542,300
7.6200 7.6300 7.5300 7.5300 477,100
7.5500 7.6100 7.4900 7.6000 678,000
Weekend
Weekend
7.6000 7.6800 7.5600 7.6200 386,000
No trading
7.5000 7.7500 7.4900 7.6600 1,260,100
7.2000 7.5800 7.2000 7.5500 1,249,700
7.1600 7.2300 7.1300 7.2100 407,400
Weekend
Weekend
6.9300 7.2200 6.9300 7.1600 655,700
6.9700 7.0300 6.9100 6.9500 472,500
6.9900 7.0000 6.8800 6.9100 830,300
7.0000 7.0200 6.9200 6.9700 366,900
7.1200 7.1300 7.0200 7.0300 412,500
Weekend
Weekend
7.0400 7.1500 6.9600 7.1500 441,900
7.0900 7.1000 6.9900 7.0700 370,500
7.1800 7.1800 7.0300 7.0900 439,900
7.0300 7.1900 7.0000 7.1900 616,800
7.0000 7.0500 6.9900 7.0300 353,200
Weekend
Weekend
6.8900 7.0000 6.8300 7.0000 484,800
6.8800 6.9500 6.8200 6.8900 465,800
6.8200 6.9000 6.8100 6.9000 447,400
2 · 10-Q After-hours · 17:13 ET 10-Q ↗
6.6400 6.8100 6.6400 6.8000 551,300
6.7000 6.7000 6.5500 6.7000 715,900
Weekend
Weekend
6.6000 6.7300 6.5600 6.6700 981,700
6.8800 6.8900 6.4500 6.5800 1,875,600
1 · 8-K After-hours · 16:16 ET 8-K ↗
6.8200 7.0000 6.7400 6.9000 864,900
6.9100 6.9300 6.8400 6.8500 295,400
6.9400 6.9800 6.8900 6.9300 483,800
Weekend
Weekend
6.9600 7.0700 6.9400 6.9400 310,000

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

25 S-3ASR S-3ASR (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
24 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise
23 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
22 424B5 424B5 (opens SEC filing in a new tab) Pre-market · 09:07 ET Summarise
21 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 09:04 ET Summarise
20 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:06 ET Summarise
19 424B5 424B5 (opens SEC filing in a new tab) Pre-market · 08:55 ET Summarise
18 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:45 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:33 ET Summarise
16 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 08:13 ET Summarise
15 424B5 424B5 (opens SEC filing in a new tab) Pre-market · 08:12 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:47 ET Summarise
13 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:09 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
11 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 17:10 ET Summarise
10 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 17:09 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
8 10-K 10-K (opens SEC filing in a new tab) After-hours · 17:23 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:24 ET Summarise
6 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:13 ET Summarise
5 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
4 424B5 424B5 (opens SEC filing in a new tab) Pre-market · 08:55 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:33 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:13 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise