|
Market Closed -
Nasdaq
06:00:00 22/08/26 am AEST
|
5-day change | 1st Jan Change | ||
| 9.940 USD | +0.10% |
|
-1.78% | +36.16% |
| 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 9.940 $
+0.10%
13.22M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 9.940USD | +0.10% | 13.22M $ | ||
CBOE
| ADAM | 9.940USD | +0.20% | 210K $ | |
|
Tradegate
| NKZ0 | 8.500EUR | 0.00% | 637.5 € | |
|
Boerse Muenchen
| NKZ0 | 8.492EUR | +0.15% | 16.98 € | |
|
Deutsche Boerse AG
| NKZ0 | 8.400EUR | -2.33% | 0 € | |
|
Börse Stuttgart
| NKZ0 | 8.500EUR | +0.59% | 0 € | |
| ADAMN | 25.00USD | +0.77% | 182K $ | ||
|
CBOE
| ADAMN | 25.00USD | +0.40% | 5.95K $ | |
| ADAMM | 25.49USD | +0.08% | 696K $ | ||
|
CBOE
| ADAMM | 25.49USD | 0.00% | 22.99K $ | |
| ADAML | 24.91USD | -0.04% | 306K $ | ||
|
CBOE
| ADAML | 24.93USD | +0.48% | 31.34K $ | |
| ADAMZ | 18.77USD | -0.77% | 101K $ | ||
|
CBOE
| ADAMZ | 18.85USD | +2.00% | 1.89K $ | |
| ADAMI | 25.25USD | +0.19% | 129K $ | ||
|
CBOE
| ADAMI | 25.18USD | +0.20% | 29.13K $ | |
| ADAMG | 25.24USD | +0.52% | 437K $ | ||
|
CBOE
| ADAMG | 25.15USD | +0.68% | 42.86K $ | |
| ADAMH | 25.48USD | +0.08% | 725K $ | ||
|
CBOE
| ADAMH | 25.50USD | +0.08% | 2.68K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | USD 10.12 | USD 10.08 | USD 10.18 | USD 9.930 | USD 9.940 |
| Volume | 621,010 | 776,004 | 731,216 | 835,515 | 1,329,649 |
| Change | 0.00% | -0.40% | +0.99% | -2.46% | +0.10% |
| Opening | USD 10.12 | USD 10.14 | USD 10.18 | USD 10.06 | USD 10.04 |
| High | USD 10.15 | USD 10.17 | USD 10.23 | USD 10.15 | USD 10.04 |
| Low | USD 10.06 | USD 10.01 | USD 10.08 | USD 9.830 | USD 9.870 |
Performance
| 1 day | +0.10% | ||
| 1 week | -1.78% | ||
| Current month | +9.59% | ||
| 1 month | +12.32% | ||
| 3 months | +11.94% | ||
| 6 months | +22.11% | ||
| Current year | +36.16% | ||
| 1 year | +44.06% | ||
| 3 years | +11.69% | ||
| 5 years | -41.94% | ||
| 10 years | -58.44% |
Volumes
marketsDaily volume
1,329,703
Estimated daily volume
1,329,703
Avg. Volume 20 sessions
912,158
Daily volume ratio
1.46
Avg. Volume 20 sessions USD
9,066,850.52
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)
893,405,072
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
92.45 %
Free-Float capitalization (USD)
825,959,637
Average Daily Capital Traded
1.01%
Indicators
Moving average 5 days
10.05
Moving average 20 days
9.558
Moving average 50 days
9.303
Moving average 100 days
8.864
Price spread / (MMA5)
+1.11%
Price spread / (MMA20)
-3.84%
Price spread / (MMA50)
-6.41%
Price spread / (MMA100)
-10.82%
RSI 9 days
57.92
RSI 14 days
60.46
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.10% | -1.78% | +44.06% | +11.69% | 893M | |
| -0.56% | -0.73% | +12.76% | +21.32% | 17.46B | |
| -0.27% | -0.64% | +12.97% | +14.51% | 12.91B | |
| -0.18% | +0.49% | -17.65% | -15.70% | 6.06B | |
| +0.30% | -1.64% | -16.48% | +5.93% | 5.69B | |
| -0.38% | -0.23% | +4.83% | +6.11% | 3.22B | |
| -0.56% | -1.45% | -23.97% | -31.16% | 2.43B | |
| +0.12% | -2.39% | +10.85% | -29.42% | 2.31B | |
| +0.07% | -0.29% | -0.44% | +6.57% | 1.76B | |
| -0.15% | +0.75% | -4.96% | -29.84% | 1.34B | |
| Average | -0.15% | -0.79% | +2.20% | -4.00% | 5.41B | |
| Weighted average by Cap. | -0.28% | -0.71% | +3.76% | +6.58% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
afb4a7d.5sD0a43voBDEomukF12jIIh9chwm39VwlJHYj_9VUGI.0fnFJ-Ou8Ufw9wncJW7vb7gvIk9OvOYZ8Oio4J5sORaUucA5-rjjPZ7EIg
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:00 am | 9.940 | 496,100 | 1,191,274 |
| 05:59:56 am | 9.932 | 158 | 695,174 |
| 05:59:54 am | 9.935 | 107 | 695,016 |
| 05:59:54 am | 9.935 | 195 | 694,909 |
| 05:59:53 am | 9.930 | 100 | 694,714 |
| 05:59:53 am | 9.935 | 200 | 694,614 |
| 05:59:53 am | 9.935 | 478 | 694,414 |
| 05:59:52 am | 9.940 | 156 | 693,936 |
| 05:59:51 am | 9.935 | 200 | 693,780 |
| 05:59:51 am | 9.935 | 200 | 693,580 |
Course Extremes
| 1 week | 9.83 |  | 10.23 |
| 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 | +36.16% | ||
| 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
