|
Market Closed -
Nasdaq
06:00:00 18/08/26 am AEST
|
5-day change | 1st Jan Change | ||
| 10.12 USD | 0.00% |
|
+3.37% | +38.63% |
Stock exchange
Nasdaq
ADAM 10.12 $
0.00%
6.28M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 10.12USD | 0.00% | 6.28M $ | ||
CBOE
| ADAM | 10.11USD | 0.00% | 191K $ | |
|
Tradegate
| NKZ0 | 8.750EUR | 0.00% | 3.11K € | |
|
Deutsche Boerse AG
| NKZ0 | 8.600EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| NKZ0 | 8.650EUR | -0.57% | 0 € | |
|
Boerse Muenchen
| NKZ0 | 8.722EUR | 0.00% | 0 € | |
| ADAMN | 24.71USD | -0.16% | 251K $ | ||
|
CBOE
| ADAMN | 24.90USD | +1.63% | 12.45K $ | |
| ADAMM | 25.43USD | -0.24% | 356K $ | ||
|
CBOE
| ADAMM | 25.44USD | +0.67% | 6.39K $ | |
| ADAML | 24.91USD | +0.03% | 759K $ | ||
|
CBOE
| ADAML | 24.93USD | +0.48% | 31.34K $ | |
| ADAMZ | 18.62USD | +0.13% | 42.46K $ | ||
|
CBOE
| ADAMZ | 18.48USD | -1.12% | 2.24K $ | |
| ADAMI | 25.22USD | -0.41% | 289K $ | ||
|
CBOE
| ADAMI | 25.18USD | +0.20% | 29.13K $ | |
| ADAMG | 25.08USD | -0.48% | 441K $ | ||
|
CBOE
| ADAMG | 25.15USD | +0.68% | 49.34K $ | |
| ADAMH | 25.44USD | -0.04% | 709K $ | ||
|
CBOE
| ADAMH | 25.42USD | +0.08% | 12.71K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | |
|---|---|---|---|---|---|
| Last | USD 10.23 | USD 10.16 | USD 10.09 | USD 10.12 | USD 10.12 |
| Volume | 1,440,294 | 980,175 | 954,795 | 740,381 | 621,010 |
| Change | +4.49% | -0.68% | -0.69% | +0.30% | 0.00% |
| Opening | USD 9.940 | USD 10.25 | USD 10.18 | USD 10.11 | USD 10.12 |
| High | USD 10.36 | USD 10.30 | USD 10.23 | USD 10.21 | USD 10.15 |
| Low | USD 9.925 | USD 10.11 | USD 10.09 | USD 10.05 | USD 10.06 |
Performance
| 1 week | +3.37% | ||
| Current month | +11.58% | ||
| 1 month | +12.69% | ||
| 3 months | +16.06% | ||
| 6 months | +24.78% | ||
| Current year | +38.63% | ||
| 1 year | +47.95% | ||
| 3 years | +14.35% | ||
| 5 years | -40.89% | ||
| 10 years | -59.46% |
Volumes
marketsDaily volume
621,010
Estimated daily volume
621,010
Avg. Volume 20 sessions
975,679
Daily volume ratio
0.64
Avg. Volume 20 sessions USD
9,873,871.48
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)
909,583,434
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
92.45 %
Free-Float capitalization (USD)
840,916,653
Average Daily Capital Traded
1.09%
Indicators
Moving average 5 days
10.14
Moving average 20 days
9.296
Moving average 50 days
9.217
Moving average 100 days
8.756
Price spread / (MMA5)
+0.24%
Price spread / (MMA20)
-8.15%
Price spread / (MMA50)
-8.92%
Price spread / (MMA100)
-13.47%
RSI 9 days
75.02
RSI 14 days
70.54
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | +3.37% | +47.95% | +14.35% | 910M | |
| +0.17% | +2.01% | +12.19% | +22.48% | 17.61B | |
| -0.09% | +1.77% | +13.71% | +15.87% | 12.98B | |
| -0.37% | -2.46% | -18.27% | -16.63% | 6.01B | |
| -0.97% | +1.48% | -16.52% | +6.99% | 5.73B | |
| +0.08% | +2.27% | +3.90% | +6.26% | 3.23B | |
| -1.66% | +0.49% | -24.54% | -31.51% | 2.43B | |
| -0.24% | -0.48% | +9.30% | -29.81% | 2.33B | |
| -0.59% | +0.89% | -1.16% | +5.76% | 1.75B | |
| +0.30% | +2.62% | -6.71% | -29.64% | 1.33B | |
| Average | -0.34% | +1.20% | +1.98% | -3.59% | 5.43B | |
| Weighted average by Cap. | -0.20% | +1.24% | +3.60% | +7.37% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a7970e47f225f91c5a3449a1c.GEzER7KpDvpSLrmRXpceFaGjQKRVZ9Hj32fGWH7wDtk.dgiACtrGYpYmQPfTNcNUcPPZOMwxVanapjOcIQeBQqhwI410wN9-uTZI2g
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:00 am | 10.12 | 83,839 | 468,275 |
| 05:59:58 am | 10.11 | 100 | 384,436 |
| 05:59:57 am | 10.11 | 103 | 384,336 |
| 05:59:57 am | 10.12 | 100 | 384,233 |
| 05:59:57 am | 10.12 | 100 | 384,133 |
| 05:59:56 am | 10.11 | 100 | 384,033 |
| 05:59:56 am | 10.11 | 100 | 383,933 |
| 05:59:56 am | 10.12 | 100 | 383,833 |
| 05:59:56 am | 10.12 | 100 | 383,733 |
| 05:59:56 am | 10.12 | 100 | 383,633 |
Course Extremes
| 1 week | 10.04 |  | 10.3 |
| 1 month | 8.53 | | 10.36 |
| 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 | +38.63% | ||
| 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
