|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 8.980 USD | -2.60% |
|
-2.29% | +23.01% |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 13/07/2026 | 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | |
|---|---|---|---|---|---|
| Last | USD 9.060 | USD 9.150 | USD 9.250 | USD 9.220 | USD 8.980 |
| Volume | 660,281 | 736,114 | 801,974 | 892,185 | 849,510 |
| Change | -1.41% | +0.99% | +1.09% | -0.32% | -2.60% |
| Opening | USD 9.200 | USD 9.150 | USD 9.220 | USD 9.240 | USD 9.140 |
| High | USD 9.215 | USD 9.260 | USD 9.315 | USD 9.340 | USD 9.270 |
| Low | USD 8.965 | USD 9.105 | USD 9.165 | USD 9.200 | USD 8.905 |
Performance
| 1 day | -2.60% | ||
| 1 week | -2.29% | ||
| Current month | -4.26% | ||
| 1 month | -1.64% | ||
| 3 months | +13.96% | ||
| 6 months | +2.86% | ||
| Current year | +23.01% | ||
| 1 year | +34.43% | ||
| 3 years | -13.90% | ||
| 5 years | -47.79% | ||
| 10 years | -64.37% |
Volumes
marketsDaily volume
849,510
Estimated daily volume
849,510
Avg. Volume 20 sessions
793,021
Daily volume ratio
1.07
Avg. Volume 20 sessions USD
7,121,328.58
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)
806,952,749
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
92.45 %
Free-Float capitalization (USD)
746,021,159
Average Daily Capital Traded
0.88%
Indicators
Moving average 5 days
9.132
Moving average 20 days
9.194
Moving average 50 days
9.056
Moving average 100 days
8.472
Price spread / (MMA5)
+1.69%
Price spread / (MMA20)
+2.39%
Price spread / (MMA50)
+0.85%
Price spread / (MMA100)
-5.65%
STIM
RSI 9 days
52.79
RSI 14 days
53.09
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.60% | -2.29% | +34.43% | -13.90% | 807M | |
| -1.75% | +0.66% | +15.80% | +12.08% | 16.86B | |
| -1.84% | +0.81% | +21.30% | +8.83% | 12.88B | |
| -0.53% | +2.16% | -13.44% | -19.89% | 6.3B | |
| -1.17% | +1.53% | -21.94% | -5.28% | 5.2B | |
| -1.78% | +0.18% | -11.23% | -26.57% | 2.92B | |
| -1.48% | +1.37% | +6.38% | +3.98% | 2.87B | |
| -2.98% | -2.58% | +0.79% | -35.37% | 2.06B | |
| -1.24% | -0.37% | +3.05% | -3.84% | 1.7B | |
| -2.00% | +0.59% | -2.97% | -35.56% | 1.37B | |
| Average | -0.39% | +0.21% | +3.22% | -11.55% | 5.3B | |
| Weighted average by Cap. | +0.07% | +0.77% | +6.75% | -0.78% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
171e880.ZjHXY9gNAeAvMuJxkNjHNHTqUC5XvzN1j2VymBjYSeU.NXqCV-xeVIxsRboz4LaWbEe9InRj5VkA9zQixy_gIKwCYblR9VpJhUt-2g
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:00 am | 8.980 | 139,133 | 682,487 |
| 05:59:56 am | 8.975 | 178 | 543,354 |
| 05:59:56 am | 8.980 | 177 | 543,176 |
| 05:59:56 am | 8.975 | 200 | 542,999 |
| 05:59:54 am | 8.975 | 100 | 542,799 |
| 05:59:51 am | 8.975 | 113 | 542,699 |
| 05:59:51 am | 8.970 | 100 | 542,586 |
| 05:59:51 am | 8.980 | 100 | 542,486 |
| 05:59:51 am | 8.970 | 100 | 542,386 |
| 05:59:51 am | 8.975 | 127 | 542,286 |
Course Extremes
| 1 week | 8.9 |  | 9.34 |
| 1 month | 8.6 | | 9.58 |
| Current year | 7.04 | | 9.58 |
| 1 year | 6.16 | | 9.58 |
| 3 years | 5.02 | | 10.63 |
| 5 years | 5.02 | | 18.08 |
| 10 years | 3.93 | | 28.16 |
Monthly variations
Annual variations
| 2026 | +23.01% | ||
| 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
