|
Market Closed -
Nasdaq
07:30:00 24/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 24.92 USD | +0.20% |
|
-0.20% | -3.67% |
| 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
ADAMH 24.92 $
+0.20%
193K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 7.810USD | +1.03% | 6.72M $ | ||
CBOE
| ADAM | 7.810USD | +1.10% | 312K $ | |
|
Tradegate
| NKZ0 | 7.000EUR | +1.45% | 10.07K € | |
|
Deutsche Boerse AG
| NKZ0 | 6.650EUR | +3.10% | 0 € | |
|
Börse Stuttgart
| NKZ0 | 6.950EUR | +1.46% | 0 € | |
|
Boerse Muenchen
| NKZ0 | 6.911EUR | +0.13% | 0 € | |
| ADAMN | 22.47USD | -0.79% | 55.75K $ | ||
|
CBOE
| ADAMN | 24.69USD | +1.15% | 11.46K $ | |
| ADAMM | 24.67USD | +0.08% | 53.81K $ | ||
|
CBOE
| ADAMM | 24.58USD | -2.42% | 9.83K $ | |
| ADAML | 23.44USD | +0.48% | 38.09K $ | ||
|
CBOE
| ADAML | 23.35USD | -0.64% | 2.34K $ | |
| ADAMZ | 16.90USD | +2.07% | 154K $ | ||
|
CBOE
| ADAMZ | 15.70USD | -8.72% | 1.57K $ | |
| ADAMI | 25.02USD | +0.14% | 94.07K $ | ||
|
CBOE
| ADAMI | 24.51USD | -2.35% | 4.58K $ | |
| ADAMG | 24.48USD | -0.12% | 524K $ | ||
|
CBOE
| ADAMG | 24.40USD | +0.25% | 2.44K $ | |
| ADAMH | 24.92USD | +0.20% | 193K $ | ||
|
CBOE
| ADAMH | 24.86USD | +0.24% | 4.97K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 24.95 | USD 24.85 | USD 24.89 | USD 24.87 | USD 24.92 |
| Volume | 14,551 | 34,478 | 8,856 | 31,433 | 7,750 |
| Change | -0.10% | -0.38% | +0.16% | -0.08% | +0.20% |
| Opening | USD 24.93 | USD 24.99 | USD 24.86 | USD 24.88 | USD 24.96 |
| High | USD 25.04 | USD 25.00 | USD 24.90 | USD 24.96 | USD 24.99 |
| Low | USD 24.90 | USD 24.84 | USD 24.85 | USD 24.84 | USD 24.92 |
Performance
| 1 day | +0.20% | ||
| 1 week | -0.20% | ||
| Current month | -0.84% | ||
| 1 month | -0.95% | ||
| 3 months | -1.69% | ||
| 6 months | -2.94% | ||
| Current year | -3.67% | ||
| 1 year | -0.84% |
Volumes
marketsDaily volume
7,750
Estimated daily volume
7,750
Avg. Volume 20 sessions
25,605
Daily volume ratio
0.3
Avg. Volume 20 sessions USD
638,076.6
Record volume 1
440,248
Record volume 2
166,395
Record volume 3
132,526
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
701,961,128
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.27%
Free-Float capitalization (USD)
654,721,297
Average Daily Capital Traded
0.09%
Indicators
Moving average 5 days
24.9
Moving average 20 days
24.93
Moving average 50 days
25.24
Moving average 100 days
25.33
Price spread / (MMA5)
-0.10%
Price spread / (MMA20)
+0.05%
Price spread / (MMA50)
+1.27%
Price spread / (MMA100)
+1.63%
RSI 9 days
44.72
RSI 14 days
42.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.20% | -0.20% | -0.84% | - | 702M | |
| -0.03% | +1.05% | +33.37% | +181.55% | 171B | |
| +0.25% | -3.14% | +13.76% | +35.63% | 94.23B | |
| +4.08% | +2.00% | -1.33% | +15.77% | 88.05B | |
| +0.84% | -2.05% | -3.85% | +44.28% | 63.95B | |
| +0.25% | +3.88% | +2.53% | +27.71% | 57.9B | |
| -0.22% | +1.09% | +23.31% | +104.81% | 44.52B | |
| +9.06% | +4.51% | -12.71% | -2.44% | 36.62B | |
| -0.63% | -2.27% | +4.49% | +84.34% | 32.74B | |
| +0.15% | +2.72% | -4.56% | +34.70% | 30.3B | |
| Average | +1.40% | +0.43% | +5.42% | +58.48% | 62.01B | |
| Weighted average by Cap. | +1.21% | +0.42% | +11.88% | +78.51% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
691c0a75.J0VujBbxbukeXY-r_3LK3JWn0YAGM_nCFnXmfgB0NME.UAA_-HeVPJFxMevTuUW-r-TRhuNNacuHXwSDS1AdRI1mDT3NJYAm3Hg43g
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:59:06 am | 24.92 | 102 | 6,377 |
| 06:27:35 am | 24.93 | 100 | 6,275 |
| 05:28:02 am | 24.92 | 392 | 6,175 |
| 05:27:51 am | 24.92 | 600 | 5,783 |
| 05:27:51 am | 24.92 | 600 | 5,183 |
| 05:10:07 am | 24.94 | 475 | 4,583 |
| 04:28:16 am | 24.92 | 200 | 4,108 |
| 03:20:29 am | 24.96 | 1,000 | 3,908 |
| 02:33:09 am | 24.98 | 100 | 2,908 |
| 02:22:35 am | 24.98 | 100 | 2,808 |
Price Extremes
| 1 week | 24.84 |  | 25.04 |
| 1 month | 24.55 | | 25.2 |
| Current year | 24.49 | | 25.99 |
| 1 year | 24.49 | | 25.99 |
| 3 years | 24.49 | | 25.99 |
| 5 years | 24.49 | | 25.99 |
| 10 years | 24.49 | | 25.99 |
Monthly variations
Annual variations
| 2026 | -3.67% | ||
| 2025 | +3.85% |
- Stock Market
- Stocks
- ADAM Stock
- ADAMH Stock
- Quotes Adamas Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
