|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 9.510 USD | +1.93% |
|
+4.16% | +30.27% |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 22/06/2026 | 23/06/2026 | 24/06/2026 | 25/06/2026 | 26/06/2026 | |
|---|---|---|---|---|---|
| Last | US$8.940 | US$9.070 | US$9.320 | US$9.330 | US$9.510 |
| Volume | 1,632,336 | 1,132,794 | 1,079,770 | 942,572 | 2,316,655 |
| Change | -2.08% | +1.45% | +2.76% | +0.11% | +1.93% |
| Opening | US$9.130 | US$8.610 | US$9.070 | US$9.310 | US$9.280 |
| High | US$9.225 | US$9.080 | US$9.330 | US$9.410 | US$9.550 |
| Low | US$8.920 | US$8.600 | US$9.050 | US$9.260 | US$9.220 |
Performance
| 1 day | +1.93% | ||
| 1 week | +4.16% | ||
| Current month | +3.37% | ||
| 1 month | +3.71% | ||
| 3 months | +31.35% | ||
| 6 months | +30.45% | ||
| Current year | +30.27% | ||
| 1 year | +43.01% | ||
| 3 years | -4.04% | ||
| 5 years | -47.63% | ||
| 10 years | -59.08% |
Volumes
marketsDaily volume
2,316,655
Estimated daily volume
2,316,655
Avg. Volume 20 sessions
924,915
Daily volume ratio
2.5
Avg. Volume 20 sessions USD
8,795,941.65
Record volume 1
15,099,457
Record volume 2
14,533,710
Record volume 3
14,234,082
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
854,579,137
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
92.45 %
Free-Float capitalization (USD)
790,051,362
Average Daily Capital Traded
1.03%
Indicators
Moving average 5 days
9.158
Moving average 20 days
9.108
Moving average 50 days
8.74
Moving average 100 days
8.297
Price spread / (MMA5)
-3.70%
Price spread / (MMA20)
-4.23%
Price spread / (MMA50)
-8.10%
Price spread / (MMA100)
-12.75%
RSI 9 days
59.89
RSI 14 days
58.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.93% | +4.16% | +43.01% | -4.04% | 855M | |
| +1.73% | +3.33% | +18.24% | +11.41% | 16.82B | |
| +2.64% | +5.01% | +17.46% | +5.93% | 12.51B | |
| +1.26% | +0.72% | -17.55% | -12.49% | 6.24B | |
| +0.64% | +2.07% | -17.72% | -0.21% | 5.24B | |
| +0.46% | -3.65% | -11.66% | -15.22% | 2.98B | |
| +0.38% | +0.61% | +8.42% | +4.53% | 2.83B | |
| +0.70% | +2.98% | +4.10% | -35.11% | 2.14B | |
| -0.59% | +0.97% | +4.55% | -1.52% | 1.7B | |
| +0.09% | -0.46% | +9.89% | -5.02% | 1.43B | |
| Average | +0.92% | +1.16% | +5.87% | -5.17% | 5.27B | |
| Weighted average by Cap. | +1.48% | +1.96% | +7.19% | +1.25% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5304dec5637b6022.LwmJ2ZqKRb80hlb5pcK6VBsi7v9gN_DqcoyXb5jtCxw.al6x9NjeIP0B8wWrw_vvP11Hp7IvX7G-MPumArWuSC0fZNC9_c0B7EfiDw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 9.510 | 1,090,232 | 1,962,419 |
| 20:59:59 | 9.505 | 102 | 872,187 |
| 20:59:59 | 9.500 | 100 | 872,085 |
| 20:59:59 | 9.500 | 100 | 871,985 |
| 20:59:59 | 9.505 | 100 | 871,885 |
| 20:59:59 | 9.500 | 100 | 871,785 |
| 20:59:59 | 9.500 | 100 | 871,685 |
| 20:59:59 | 9.505 | 100 | 871,585 |
| 20:59:59 | 9.510 | 200 | 871,485 |
| 20:59:59 | 9.510 | 200 | 871,285 |
Course Extremes
| 1 week | 8.6 |  | 9.55 |
| 1 month | 8.6 | | 9.55 |
| Current year | 7.04 | | 9.55 |
| 1 year | 6.16 | | 9.55 |
| 3 years | 5.02 | | 10.63 |
| 5 years | 5.02 | | 18.24 |
| 10 years | 3.93 | | 28.16 |
Monthly variations
Annual variations
| 2026 | +30.27% | ||
| 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
