Adamas Trust, Inc ADAM

Open calendar →

Adamas Trust, Inc. - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 8.6500 · FX 1 USD = 1.289800 SGD · about SGD 11.1568 per unit

Sign in to place simulated trades. 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 6.80 → 8.65 · 27.2%
9.5107.9206.330 1 2 3,4 5 6 7 8 9 10 11 12 13 14 15 16 17,18 19 20 21 22,23 Jul 25Oct 25Jan 26Apr 26Jul 26

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

Price & SEC Filing History 26 Jul 2025 — 27 Jul 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.

No data yet
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
23 · 8-K Pre-market · 08:13 ET FORM 8-K ↗ 22 · 424B5 Pre-market · 08:12 ET 424B5 ↗ 21 · 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
20 · 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
19 · 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
18 · DEFA14A After-hours · 17:10 ET DEFA14A ↗ 17 · 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
16 · 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
15 · 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
14 · 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
13 · 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
12 · 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
11 · 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
10 · 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
9 · 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
8 · 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
7.0100 7.0100 6.8900 6.9100 314,700
6.8900 7.0000 6.8900 6.9900 397,100
6.9300 6.9300 6.8200 6.8800 395,700
6.9100 6.9400 6.8100 6.9300 281,300
Weekend
Weekend
6.7700 6.8800 6.7700 6.8800 560,100
7.0200 7.0200 6.7800 6.7800 547,100
7.0200 7.0800 7.0000 7.0200 342,800
6.9300 7.0100 6.8600 7.0000 558,400
6.8100 6.9500 6.7600 6.9400 484,800
Weekend
Weekend
6.8400 6.9200 6.7600 6.8000 532,100
6.8500 6.9200 6.8100 6.8300 448,900
6.8200 6.9000 6.8000 6.9000 352,200
6.7700 6.8600 6.7700 6.7900 689,100
7.0000 7.0100 6.7800 6.8000 571,100
Weekend
Weekend
6.9400 7.1100 6.9400 6.9800 546,700
6.9400 6.9800 6.8400 6.9200 429,300
6.9700 7.0100 6.8700 6.9700 712,100
6.8300 6.9800 6.7600 6.9700 677,700
7.0600 7.0700 6.8300 6.8500 588,000
Weekend
Weekend
7.0600 7.1000 6.9700 7.0200 726,300
6.9900 7.0700 6.9400 7.0700 570,600
7.2600 7.3700 7.2300 7.3000 1,407,200
7.2500 7.3500 7.2300 7.3100 739,400
7.3800 7.4200 7.2400 7.2400 690,300
Weekend
Weekend
7.4200 7.5200 7.3400 7.3900 2,807,600
7.2600 7.4500 7.2300 7.4000 741,400
7.2400 7.4700 7.2400 7.3200 718,900
7.3700 7.3900 7.2300 7.2400 770,500
7.3200 7.3800 7.2100 7.3800 774,700
7 · 8-K Pre-market · 06:47 ET 8-K ↗
Weekend
Weekend
7.2000 7.2300 7.1300 7.1300 571,200
7.2500 7.3600 7.1700 7.2400 883,400
7.2900 7.3400 7.2000 7.2300 517,700
7.2900 7.3800 7.2800 7.2900 448,000
7.4100 7.4200 7.2900 7.3000 512,700
Weekend
Weekend
6 · S-3 After-hours · 16:16 ET S-3 ↗
7.4000 7.4900 7.3500 7.4100 519,300
7.3600 7.3700 7.2500 7.3700 472,700
6.9200 7.3600 6.9200 7.3600 364,000
7.1100 7.1700 6.9900 7.1100 873,700
5 · 8-K Pre-market · 09:02 ET 8-K ↗
No trading
Weekend
Weekend
7.0800 7.2300 7.0700 7.2200 433,700
7.1200 7.1200 7.0500 7.0600 375,500
7.1300 7.2000 7.0600 7.1000 480,300
7.0800 7.1600 7.0800 7.1600 353,400
7.1200 7.1500 7.0200 7.1000 557,300
Weekend
Weekend
4 · 8-K After-hours · 16:47 ET 8-K ↗ 3 · 424B5 After-hours · 16:37 ET 424B5 ↗
6.9600 7.2100 6.9200 7.1400 860,900
6.9900 7.0500 6.9000 6.9000 602,200
6.9300 7.1100 6.9200 7.0400 757,100
6.8400 7.0000 6.8300 6.9200 477,100
6.8600 6.9000 6.7900 6.8200 304,900
Weekend
Weekend
6.8400 6.9100 6.8200 6.8400 382,300
6.8300 6.8800 6.7800 6.8300 658,700
6.8400 6.9500 6.8300 6.9200 726,300
6.6600 6.8300 6.6600 6.7900 609,400
6.6700 6.7200 6.5700 6.6000 547,900
Weekend
Weekend
6.6400 6.7200 6.6100 6.6400 538,300
6.6100 6.6700 6.5800 6.6400 479,200
6.6700 6.6700 6.4800 6.5700 726,600
6.7200 6.7600 6.5900 6.6800 635,500
6.6200 6.7900 6.6000 6.7200 880,200
Weekend
Weekend
2 · 10-Q After-hours · 16:53 ET 10-Q ↗
6.3200 6.6000 6.2500 6.5800 1,662,300
6.6400 6.6500 6.1600 6.3300 1,887,200
1 · 8-K After-hours · 16:11 ET 8-K ↗
6.8600 6.9400 6.7200 6.7400 820,000
6.8100 6.8900 6.7800 6.8200 646,000
7.0500 7.0700 6.7900 6.8000 581,600
Weekend
Weekend

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.

23 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 08:13 ET Summarise
22 424B5 424B5 (opens SEC filing in a new tab) Pre-market · 08:12 ET Summarise
21 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:47 ET Summarise
20 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:09 ET Summarise
19 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
18 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 17:10 ET Summarise
17 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 17:09 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
15 10-K 10-K (opens SEC filing in a new tab) After-hours · 17:23 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:24 ET Summarise
13 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:13 ET Summarise
12 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
11 424B5 424B5 (opens SEC filing in a new tab) Pre-market · 08:55 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:33 ET Summarise
9 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:13 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:47 ET Summarise
6 S-3 S-3 (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:02 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:47 ET Summarise
3 424B5 424B5 (opens SEC filing in a new tab) After-hours · 16:37 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:53 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise