|
Market Closed -
Nasdaq
08:00:00 13/11/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 5.200 USD | -2.44% |
|
-15.86% | -28.77% |
| 31/10 | B. Riley Adjusts Adamas Trust Price Target to $7.50 From $9.50, Maintains Neutral Rating | MT |
| 30/10 | Adamas Trust, Inc., Q3 2026 Earnings Call, Oct 29, 2026 |
Stock exchange
Nasdaq
ADAM 5.200 $
-2.44%
9.13M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 5.200USD | -2.44% | 9.13M $ | ||
CBOE
| ADAM | 5.195USD | -2.44% | 175K $ | |
|
Tradegate
| NKZ0 | 4.700EUR | -2.49% | 3.57K € | |
|
Boerse Muenchen
| NKZ0 | 4.738EUR | -3.00% | 947.6 € | |
|
Börse Stuttgart
| NKZ0 | 4.680EUR | -2.90% | 234 € | |
|
Deutsche Boerse AG
| NKZ0 | 4.720EUR | -1.67% | 0 € | |
| ADAMN | 20.05USD | -3.00% | 209K $ | ||
|
CBOE
| ADAMN | 20.42USD | -3.68% | 2.12K $ | |
| ADAMM | 23.64USD | -1.89% | 260K $ | ||
|
CBOE
| ADAMM | 23.95USD | +0.29% | 7.18K $ | |
| ADAML | 21.90USD | -0.59% | 387K $ | ||
|
CBOE
| ADAML | 22.44USD | +0.63% | 8.42K $ | |
| ADAMZ | 15.73USD | -3.47% | 343K $ | ||
|
CBOE
| ADAMZ | 15.70USD | -8.72% | 1.57K $ | |
| ADAMI | 24.75USD | +0.10% | 164K $ | ||
|
CBOE
| ADAMI | 24.51USD | -2.35% | 2.45K $ | |
| ADAMG | 24.23USD | +0.46% | 684K $ | ||
|
CBOE
| ADAMG | 24.28USD | -0.49% | 15.37K $ | |
| ADAMH | 24.37USD | -0.04% | 439K $ | ||
|
CBOE
| ADAMH | 24.42USD | -0.16% | 2.44K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 06/11/2026 | 09/11/2026 | 10/11/2026 | 11/11/2026 | 12/11/2026 | |
|---|---|---|---|---|---|
| Last | USD 5.690 | USD 5.690 | USD 5.450 | USD 5.330 | USD 5.195 |
| Volume | 1,938,487 | 1,514,950 | 1,663,740 | 1,402,299 | 1,756,220 |
| Change | -3.89% | 0.00% | -4.22% | -2.20% | -2.53% |
| Opening | USD 5.880 | USD 5.750 | USD 5.600 | USD 5.470 | USD 5.330 |
| High | USD 6.035 | USD 5.780 | USD 5.625 | USD 5.510 | USD 5.365 |
| Low | USD 5.670 | USD 5.565 | USD 5.390 | USD 5.320 | USD 5.125 |
Performance
| 1 day | -2.44% | ||
| 1 week | -15.86% | ||
| Current month | -20.49% | ||
| 1 month | -32.03% | ||
| 3 months | -49.17% | ||
| 6 months | -39.95% | ||
| Current year | -28.77% | ||
| 1 year | -27.68% | ||
| 3 years | -34.43% | ||
| 5 years | -69.77% | ||
| 10 years | -79.37% |
Volumes
marketsDaily volume
1,756,355
Estimated daily volume
1,756,355
Avg. Volume 20 sessions
1,710,706
Daily volume ratio
1.03
Avg. Volume 20 sessions USD
8,895,671.2
Record volume 1
15,099,457
Record volume 2
14,533,710
Record volume 3
14,234,082
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
481,324,296
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.3%
Free-Float capitalization (USD)
449,085,077
Average Daily Capital Traded
1.85%
Indicators
Moving average 5 days
5.616
Moving average 20 days
6.928
Moving average 50 days
7.897
Moving average 100 days
8.61
Price spread / (MMA5)
+8.00%
Price spread / (MMA20)
+33.23%
Price spread / (MMA50)
+51.87%
Price spread / (MMA100)
+65.57%
STIM
RSI 9 days
21.2
RSI 14 days
22.94
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.44% | -15.86% | -27.68% | -34.43% | 481M | |
| -0.98% | -1.23% | +27.36% | +184.87% | 181B | |
| +0.44% | +1.77% | +30.66% | +39.82% | 106B | |
| -0.24% | -2.60% | +2.71% | +3.26% | 88.23B | |
| +1.29% | -0.76% | +8.84% | +42.50% | 68.53B | |
| -0.71% | -2.75% | +19.96% | +36.18% | 62.73B | |
| -0.85% | +0.50% | +17.70% | +110.64% | 47.82B | |
| +0.71% | -2.69% | -4.82% | -6.22% | 37.89B | |
| -0.63% | -1.76% | +18.12% | +32.82% | 33.23B | |
| +1.91% | -3.44% | +13.28% | +92.77% | 33.49B | |
| Average | -0.15% | -2.00% | +10.61% | +50.22% | 66B | |
| Weighted average by Cap. | -0.12% | +0.40% | +18.19% | +79.54% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
24320f0a9583.6zPSjaU6zrBnfYp4e0MO6TUrO3K03nAInTuRCyOEnko.3FW71-5Dp9cLC9wIEAQ-2ANMCB7O6RNr2k3XeHC0xyyHRaC_0Xic2S8L5Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 08:00:00 am | 5.200 | 150,679 | 1,506,300 |
| 07:59:59 am | 5.195 | 132 | 1,355,621 |
| 07:59:57 am | 5.190 | 100 | 1,355,489 |
| 07:59:57 am | 5.190 | 365 | 1,355,389 |
| 07:59:56 am | 5.190 | 704 | 1,355,024 |
| 07:59:56 am | 5.190 | 100 | 1,354,320 |
| 07:59:56 am | 5.195 | 356 | 1,354,220 |
| 07:59:56 am | 5.195 | 500 | 1,353,864 |
| 07:59:56 am | 5.195 | 700 | 1,353,364 |
| 07:59:56 am | 5.195 | 100 | 1,352,664 |
Price Extremes
| 1 week | 5.12 |  | 6.04 |
| 1 month | 5.12 | | 7.98 |
| Current year | 5.12 | | 10.36 |
| 1 year | 5.12 | | 10.36 |
| 3 years | 5.02 | | 10.36 |
| 5 years | 5.02 | | 17.2 |
| 10 years | 3.93 | | 28.16 |
Monthly variations
Annual variations
| 2026 | -28.84% | ||
| 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
