|
Market Closed -
Nasdaq
21:00:00 25/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 8.140 USD | 0.00% |
|
-9.61% | +11.51% |
| 08-19 | UBS Adjusts Price Target on Adamas Trust to $9.50 From $8.50, Maintains Neutral Rating | MT |
| 08-12 | Adamas Trust Prices $90 Million Debt Offering | MT |
Stock exchange
Nasdaq
ADAM 8.140 $
0.00%
11.93M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 8.140USD | 0.00% | 11.93M $ | ||
CBOE
| ADAM | 8.135USD | -0.12% | 782K $ | |
|
Tradegate
| NKZ0 | 7.150EUR | -0.69% | 500.5 € | |
|
Deutsche Boerse AG
| NKZ0 | 7.050EUR | -1.40% | 0 € | |
|
Börse Stuttgart
| NKZ0 | 7.150EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| NKZ0 | 7.113EUR | -0.61% | 0 € | |
| ADAMN | 24.49USD | -0.04% | 287K $ | ||
|
CBOE
| ADAMN | 24.41USD | -2.36% | 3.52K $ | |
| ADAMM | 25.61USD | -0.10% | 121K $ | ||
|
CBOE
| ADAMM | 25.70USD | +0.04% | 3.52K $ | |
| ADAML | 25.07USD | +0.16% | 63.35K $ | ||
|
CBOE
| ADAML | 25.07USD | +0.12% | 5.06K $ | |
| ADAMZ | 17.82USD | -1.79% | 216K $ | ||
|
CBOE
| ADAMZ | 17.80USD | -1.11% | 10.68K $ | |
| ADAMI | 25.01USD | 0.00% | 121K $ | ||
|
CBOE
| ADAMI | 25.10USD | -0.32% | 10.04K $ | |
| ADAMG | 25.00USD | +0.02% | 249K $ | ||
|
CBOE
| ADAMG | 25.19USD | +0.20% | 5.04K $ | |
| ADAMH | 25.10USD | -0.24% | 1.28M $ | ||
|
CBOE
| ADAMH | 25.05USD | -0.75% | 10.85K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 21/09/2026 | 22/09/2026 | 23/09/2026 | 24/09/2026 | 25/09/2026 | |
|---|---|---|---|---|---|
| Last | US$8.920 | US$8.800 | US$8.430 | US$8.140 | US$8.140 |
| Volume | 2,954,998 | 1,589,111 | 1,338,799 | 1,327,266 | 1,435,542 |
| Change | +0.11% | -1.35% | -4.20% | -3.44% | 0.00% |
| Opening | US$8.980 | US$8.670 | US$8.740 | US$8.405 | US$8.140 |
| High | US$9.050 | US$8.825 | US$8.750 | US$8.430 | US$8.170 |
| Low | US$8.860 | US$8.646 | US$8.420 | US$8.105 | US$8.010 |
Performance
| 1 week | -9.61% | ||
| Current month | -16.43% | ||
| 1 month | -17.44% | ||
| 3 months | -12.66% | ||
| 6 months | +10.15% | ||
| Current year | +11.51% | ||
| 1 year | +11.51% | ||
| 3 years | -6.65% | ||
| 5 years | -52.56% | ||
| 10 years | -66.31% |
Volumes
marketsDaily volume
1,465,523
Estimated daily volume
1,465,523
Avg. Volume 20 sessions
1,274,960
Daily volume ratio
1.15
Avg. Volume 20 sessions USD
10,378,174.4
Record volume 1
15,099,457
Record volume 2
14,533,710
Record volume 3
14,234,082
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
731,621,458
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.27%
Free-Float capitalization (USD)
682,385,577
Average Daily Capital Traded
1.42%
Indicators
Moving average 5 days
8.64
Moving average 20 days
9.317
Moving average 50 days
9.393
Moving average 100 days
9.208
Price spread / (MMA5)
+6.14%
Price spread / (MMA20)
+14.46%
Price spread / (MMA50)
+15.39%
Price spread / (MMA100)
+13.12%
RSI 9 days
11.75
RSI 14 days
20.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | -9.61% | +11.51% | -6.65% | 732M | |
| +0.05% | -3.28% | -0.91% | +3.67% | 15.53B | |
| 0.00% | -2.93% | -1.43% | -1.94% | 11.4B | |
| 0.00% | -4.77% | -28.09% | -27.84% | 5.32B | |
| +0.11% | -3.79% | -21.83% | -5.49% | 5.09B | |
| 0.00% | -7.73% | -5.89% | -8.33% | 2.81B | |
| +0.89% | -7.41% | -33.37% | -44.20% | 2.11B | |
| -0.07% | -5.11% | -0.21% | -39.09% | 2B | |
| -0.08% | -1.75% | -4.70% | -4.11% | 1.59B | |
| -1.04% | -6.24% | -17.96% | -36.84% | 1.15B | |
| Average | +0.10% | -5.00% | -10.29% | -17.08% | 4.77B | |
| Weighted average by Cap. | +0.41% | -3.30% | -8.34% | -8.16% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
13c7.Q5q5EY03vdJRrHDpT3Xpm_0tDZc1G09eKT5gsPBDdV8.CvTfW_QFyrES7gCnKASI-rNUS_VfTHcTbFYx-MF3Ejgu_ol44XzWtyfHKQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 8.140 | 106,070 | 1,198,382 |
| 20:59:59 | 8.135 | 100 | 1,092,312 |
| 20:59:59 | 8.135 | 100 | 1,092,212 |
| 20:59:58 | 8.130 | 100 | 1,092,112 |
| 20:59:58 | 8.130 | 100 | 1,092,012 |
| 20:59:58 | 8.130 | 100 | 1,091,912 |
| 20:59:58 | 8.130 | 100 | 1,091,812 |
| 20:59:57 | 8.130 | 131 | 1,091,712 |
| 20:59:55 | 8.135 | 100 | 1,091,581 |
| 20:59:55 | 8.135 | 100 | 1,091,481 |
Price Extremes
| 1 week | 8.01 |  | 9.05 |
| 1 month | 8.01 | | 9.96 |
| 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 | +11.51% | ||
| 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
