|
Market Closed -
Nasdaq
07:00:00 23/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 7.730 USD | +3.90% |
|
-0.77% | +5.89% |
| 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
ADAM 7.730 $
+3.90%
6.31M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 7.730USD | +3.90% | 6.31M $ | ||
CBOE
| ADAM | 7.725USD | +3.90% | 213K $ | |
|
Deutsche Boerse AG
| NKZ0 | 6.650EUR | +3.10% | 0 € | |
|
Tradegate
| NKZ0 | 6.900EUR | +3.76% | 0 € | |
|
Börse Stuttgart
| NKZ0 | 6.800EUR | -0.73% | 0 € | |
|
Boerse Muenchen
| NKZ0 | 6.847EUR | -0.80% | 0 € | |
| ADAMN | 22.65USD | -1.82% | 57.46K $ | ||
|
CBOE
| ADAMN | 24.69USD | +1.15% | 11.46K $ | |
| ADAMM | 24.65USD | -0.52% | 133K $ | ||
|
CBOE
| ADAMM | 24.58USD | -2.42% | 9.83K $ | |
| ADAML | 23.33USD | -0.89% | 32.15K $ | ||
|
CBOE
| ADAML | 23.35USD | -0.64% | 2.34K $ | |
| ADAMZ | 16.56USD | +4.80% | 607K $ | ||
|
CBOE
| ADAMZ | 15.70USD | -8.72% | 1.57K $ | |
| ADAMI | 24.99USD | +0.04% | 103K $ | ||
|
CBOE
| ADAMI | 24.51USD | -2.35% | 4.58K $ | |
| ADAMG | 24.51USD | -0.28% | 307K $ | ||
|
CBOE
| ADAMG | 24.40USD | +0.25% | 2.44K $ | |
| ADAMH | 24.87USD | -0.08% | 782K $ | ||
|
CBOE
| ADAMH | 24.86USD | +0.24% | 4.97K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 16/10/2026 | 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 7.640 | USD 7.370 | USD 7.530 | USD 7.440 | USD 7.730 |
| Volume | 690,258 | 878,897 | 912,633 | 798,264 | 816,764 |
| Change | -1.93% | -3.53% | +2.17% | -1.20% | +3.90% |
| Opening | USD 7.800 | USD 7.620 | USD 7.360 | USD 7.610 | USD 7.430 |
| High | USD 7.836 | USD 7.630 | USD 7.700 | USD 7.617 | USD 7.790 |
| Low | USD 7.620 | USD 7.300 | USD 7.360 | USD 7.420 | USD 7.410 |
Performance
| 1 day | +3.90% | ||
| 1 week | -0.77% | ||
| Current month | -0.64% | ||
| 1 month | -12.16% | ||
| 3 months | -12.06% | ||
| 6 months | -2.40% | ||
| Current year | +5.89% | ||
| 1 year | +10.59% | ||
| 3 years | -1.02% | ||
| 5 years | -56.38% | ||
| 10 years | -67.95% |
Volumes
marketsDaily volume
816,764
Estimated daily volume
816,764
Avg. Volume 20 sessions
1,008,372
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
7,794,715.56
Record volume 1
15,099,457
Record volume 2
14,533,710
Record volume 3
14,234,082
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
668,705,607
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.27%
Free-Float capitalization (USD)
623,703,770
Average Daily Capital Traded
1.17%
Indicators
Moving average 5 days
7.542
Moving average 20 days
7.719
Moving average 50 days
8.821
Moving average 100 days
8.971
Price spread / (MMA5)
-2.43%
Price spread / (MMA20)
-0.14%
Price spread / (MMA50)
+14.11%
Price spread / (MMA100)
+16.06%
STIM
RSI 9 days
34.64
RSI 14 days
31.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.90% | -0.77% | +10.59% | -1.02% | 669M | |
| +1.37% | +1.18% | +34.93% | +182.99% | 171B | |
| -4.26% | -4.38% | +14.91% | +35.00% | 98.18B | |
| +2.21% | +0.12% | -5.03% | +13.42% | 84.6B | |
| -3.05% | -2.02% | -0.85% | +47.60% | 63.42B | |
| +3.63% | +4.67% | -0.56% | +23.07% | 57.76B | |
| +1.89% | +2.51% | +23.46% | +107.96% | 44.62B | |
| -3.54% | -1.79% | +6.46% | +86.86% | 32.94B | |
| +0.23% | -1.46% | -19.31% | -8.49% | 33.54B | |
| +2.37% | +3.99% | -5.85% | +30.66% | 30.25B | |
| Average | +1.47% | +0.21% | +5.87% | +51.81% | 61.71B | |
| Weighted average by Cap. | +1.09% | +0.08% | +11.94% | +78.68% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ceb3ef5be1a6.K5K1YjYs6gd79k_5REaktsnHdeMT_cptegvM4n-rP6c.Wv3nJ0RFgEwumQrBACmTw5jyQ6tVvqcnFT2pkQfDUM5uy_YrYlWySg-DBg
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:00 am | 7.730 | 114,175 | 612,831 |
| 06:59:58 am | 7.720 | 100 | 498,656 |
| 06:59:57 am | 7.725 | 109 | 498,556 |
| 06:59:57 am | 7.725 | 100 | 498,447 |
| 06:59:57 am | 7.725 | 100 | 498,347 |
| 06:59:57 am | 7.730 | 300 | 498,247 |
| 06:59:56 am | 7.725 | 199 | 497,947 |
| 06:59:56 am | 7.725 | 100 | 497,748 |
| 06:59:56 am | 7.725 | 163 | 497,648 |
| 06:59:55 am | 7.725 | 120 | 497,485 |
Price Extremes
| 1 week | 7.3 |  | 7.79 |
| 1 month | 7.3 | | 8.43 |
| Current year | 7.04 | | 10.36 |
| 1 year | 6.44 | | 10.36 |
| 3 years | 5.02 | | 10.36 |
| 5 years | 5.02 | | 18 |
| 10 years | 3.93 | | 28.16 |
Monthly variations
Annual variations
| 2026 | +5.89% | ||
| 2025 | +20.46% | ||
| 2024 | -28.96% | ||
| 2023 | -16.70% | ||
| 2022 | -31.18% | ||
| 2021 | +0.81% | ||
| 2020 | -40.77% | ||
| 2019 | +5.77% | ||
| 2018 | -4.54% | ||
| 2017 | -6.52% | ||
| 2016 | +23.83% | ||
| 2015 | -30.87% | ||
| 2014 | +10.30% | ||
| 2013 | +10.60% | ||
| 2012 | -12.34% | ||
| 2011 | +3.59% | ||
| 2010 | -3.20% | ||
| 2009 | +226.82% | ||
| 2008 | -74.42% | ||
| 2007 | -71.80% | ||
| 2006 | -53.93% | ||
| 2005 | -40.89% | ||
| 2004 | +25.28% |
- Stock Market
- Stocks
- ADAM Stock
- Quotes Adamas Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
