|
Market Closed -
Nasdaq
07:30:00 17/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 24.43 USD | +0.29% |
|
-0.12% | -2.59% |
| 19/08 | UBS Adjusts Price Target on Adamas Trust to $9.50 From $8.50, Maintains Neutral Rating | MT |
| 12/08 | Adamas Trust Prices $90 Million Debt Offering | MT |
Stock exchange
Nasdaq
ADAMG 24.43 $
+0.29%
244K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 7.640USD | -1.93% | 5.27M $ | ||
CBOE
| ADAM | 7.645USD | -1.92% | 230K $ | |
|
Tradegate
| NKZ0 | 6.800EUR | -2.16% | 394.4 € | |
|
Boerse Muenchen
| NKZ0 | 6.810EUR | -2.53% | 217.92 € | |
|
Deutsche Boerse AG
| NKZ0 | 6.850EUR | -1.44% | 0 € | |
|
Börse Stuttgart
| NKZ0 | 6.800EUR | -1.45% | 0 € | |
| ADAMN | 22.90USD | -0.04% | 219K $ | ||
|
CBOE
| ADAMN | 24.69USD | +1.15% | 11.46K $ | |
| ADAMM | 24.75USD | +1.02% | 456K $ | ||
|
CBOE
| ADAMM | 24.58USD | -2.42% | 9.83K $ | |
| ADAML | 23.43USD | -1.10% | 251K $ | ||
|
CBOE
| ADAML | 23.35USD | -0.64% | 2.34K $ | |
| ADAMZ | 15.13USD | -3.63% | 325K $ | ||
|
CBOE
| ADAMZ | 15.70USD | -8.72% | 1.57K $ | |
| ADAMI | 24.74USD | +0.02% | 69.31K $ | ||
|
CBOE
| ADAMI | 24.51USD | -2.35% | 4.58K $ | |
| ADAMG | 24.43USD | +0.29% | 244K $ | ||
|
CBOE
| ADAMG | 24.40USD | +0.25% | 2.44K $ | |
| ADAMH | 24.97USD | +0.44% | 416K $ | ||
|
CBOE
| ADAMH | 24.86USD | +0.24% | 4.97K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 24.33 | USD 24.22 | USD 23.98 | USD 24.36 | USD 24.43 |
| Volume | 20,800 | 20,022 | 37,626 | 10,457 | 9,971 |
| Change | -0.55% | -0.43% | -0.99% | +1.58% | +0.29% |
| Opening | USD 24.47 | USD 24.30 | USD 24.21 | USD 23.99 | USD 24.41 |
| High | USD 24.47 | USD 24.36 | USD 24.25 | USD 24.42 | USD 24.47 |
| Low | USD 24.29 | USD 24.22 | USD 23.95 | USD 23.99 | USD 24.38 |
Performance
| 1 day | +0.29% | ||
| 1 week | -0.12% | ||
| Current month | -1.81% | ||
| 1 month | -2.08% | ||
| 3 months | -2.28% | ||
| 6 months | -1.92% | ||
| Current year | -2.59% | ||
| 1 year | -1.91% |
Volumes
marketsDaily volume
9,971
Estimated daily volume
9,971
Avg. Volume 20 sessions
24,418
Daily volume ratio
0.41
Avg. Volume 20 sessions USD
596,531.74
Record volume 1
386,552
Record volume 2
130,819
Record volume 3
129,344
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
686,681,565
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.27%
Free-Float capitalization (USD)
640,470,001
Average Daily Capital Traded
0.09%
Indicators
Moving average 5 days
24.26
Moving average 20 days
24.68
Moving average 50 days
24.97
Moving average 100 days
25.05
Price spread / (MMA5)
-0.68%
Price spread / (MMA20)
+1.02%
Price spread / (MMA50)
+2.22%
Price spread / (MMA100)
+2.53%
STIM
RSI 9 days
41.75
RSI 14 days
39.18
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bdf2efa42347e0d708b122d4fb4e80._XW-s2bY5adQz4cH18b4em1GA-WTu_PFF9GlGL8Dn_E.0DKO1i2t05VjiP1xhYLAEwUydafq7IGrU_ycfPtb1LizQtv_Pp-67RGNvw
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:59:21 am | 24.43 | 113 | 8,730 |
| 06:59:01 am | 24.42 | 143 | 8,617 |
| 04:42:34 am | 24.38 | 1,145 | 8,474 |
| 04:03:27 am | 24.38 | 250 | 7,329 |
| 04:01:25 am | 24.39 | 100 | 7,079 |
| 04:01:16 am | 24.40 | 100 | 6,979 |
| 04:01:16 am | 24.40 | 200 | 6,879 |
| 02:43:18 am | 24.39 | 100 | 6,679 |
| 02:31:17 am | 24.40 | 400 | 6,579 |
| 02:31:17 am | 24.39 | 400 | 6,179 |
Price Extremes
| 1 week | 23.95 |  | 24.47 |
| 1 month | 23.95 | | 25.06 |
| Current year | 23.95 | | 25.47 |
| 1 year | 23.95 | | 25.47 |
| 3 years | 22.7 | | 25.69 |
| 5 years | 22.7 | | 25.69 |
| 10 years | 22.7 | | 25.69 |
Monthly variations
Annual variations
| 2026 | -2.59% | ||
| 2025 | +0.24% |
- Stock Market
- Stocks
- ADAM Stock
- ADAMG Stock
- Quotes Adamas Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
