|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 9.070 USD | +4.61% |
|
-2.26% | +24.25% |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 16/06/2026 | 17/06/2026 | 18/06/2026 | 22/06/2026 | 23/06/2026 | |
|---|---|---|---|---|---|
| Last | US$9.360 | US$9.030 | US$9.130 | US$8.940 | US$9.070 |
| Volume | 745,106 | 1,006,126 | 1,927,926 | 1,632,336 | 1,132,190 |
| Change | +0.86% | -3.53% | +1.11% | -2.08% | +1.45% |
| Opening | US$9.320 | US$9.330 | US$9.160 | US$9.130 | US$8.610 |
| High | US$9.410 | US$9.330 | US$9.259 | US$9.225 | US$9.080 |
| Low | US$9.320 | US$8.950 | US$9.080 | US$8.920 | US$8.600 |
Performance
| 1 day | +4.61% | ||
| 1 week | -2.26% | ||
| Current month | -1.41% | ||
| 1 month | +1.91% | ||
| 3 months | +23.40% | ||
| 6 months | +26.15% | ||
| Current year | +24.25% | ||
| 1 year | +35.78% | ||
| 3 years | -7.92% | ||
| 5 years | -51.65% | ||
| 10 years | -63.95% |
Volumes
marketsDaily volume
1,132,781
Estimated daily volume
1,132,781
Avg. Volume 20 sessions
774,942
Daily volume ratio
1.46
Avg. Volume 20 sessions USD
7,028,723.94
Record volume 1
15,099,457
Record volume 2
14,533,710
Record volume 3
14,234,082
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
803,358,305
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
92.45 %
Free-Float capitalization (USD)
742,698,125
Average Daily Capital Traded
0.87%
Indicators
Moving average 5 days
9.148
Moving average 20 days
9.078
Moving average 50 days
8.619
Moving average 100 days
8.268
Price spread / (MMA5)
+0.86%
Price spread / (MMA20)
+0.09%
Price spread / (MMA50)
-4.97%
Price spread / (MMA100)
-8.84%
STIM
RSI 9 days
52.74
RSI 14 days
54.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.61% | -2.26% | +35.78% | -7.92% | 803M | |
| +0.50% | +0.13% | +16.41% | +8.95% | 16.24B | |
| +0.58% | -0.19% | +12.99% | +3.06% | 11.92B | |
| +0.60% | -0.48% | -16.51% | -9.27% | 6.17B | |
| +0.77% | +0.22% | -17.84% | -0.32% | 5.1B | |
| +0.78% | +0.17% | -6.10% | -7.87% | 3.08B | |
| +0.62% | -1.37% | +6.08% | +5.13% | 2.76B | |
| +1.51% | -1.41% | +2.07% | -35.51% | 2.05B | |
| +1.43% | -0.74% | +4.74% | -0.30% | 1.67B | |
| +1.49% | +2.35% | +10.54% | -1.00% | 1.43B | |
| Average | +1.29% | -1.20% | +4.81% | -4.50% | 5.12B | |
| Weighted average by Cap. | +0.74% | -0.79% | +5.51% | +0.62% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3adac597cda17d09e239823e17.meuBUb024L2lhGyqFr5ZoyUuLla_lMYUyRFCA-bPqv8.4L_5Z8xgpc3E517hd-0ekRZCZG7g25YhgUcMN42m-cvOmfdpy1iF8d3iOQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 9.070 | 178,133 | 922,460 |
| 20:59:57 | 9.070 | 350 | 744,327 |
| 20:59:57 | 9.070 | 174 | 743,977 |
| 20:59:57 | 9.070 | 400 | 743,803 |
| 20:59:57 | 9.070 | 700 | 743,403 |
| 20:59:54 | 9.065 | 100 | 742,703 |
| 20:59:53 | 9.065 | 100 | 742,603 |
| 20:59:51 | 9.070 | 185 | 742,503 |
| 20:59:51 | 9.070 | 100 | 742,318 |
| 20:59:51 | 9.070 | 100 | 742,218 |
Course Extremes
| 1 week | 8.6 |  | 9.33 |
| 1 month | 8.6 | | 9.52 |
| Current year | 7.04 | | 9.52 |
| 1 year | 6.16 | | 9.52 |
| 3 years | 5.02 | | 10.63 |
| 5 years | 5.02 | | 18.52 |
| 10 years | 3.93 | | 28.16 |
Monthly variations
Annual variations
| 2026 | +24.25% | ||
| 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
