|
Market Closed -
Nasdaq
21:00:00 04/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 9.750 USD | +0.52% |
|
-0.51% | +33.56% |
| 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 9.750 $
+0.52%
4.98M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 9.750USD | +0.52% | 4.98M $ | ||
CBOE
| ADAM | 9.740USD | +0.57% | 144K $ | |
|
Börse Stuttgart
| NKZ0 | 8.350EUR | +0.60% | 33.4 € | |
|
Boerse Muenchen
| NKZ0 | 8.403EUR | +1.17% | 25.21 € | |
|
Deutsche Boerse AG
| NKZ0 | 8.200EUR | 0.00% | 0 € | |
|
Tradegate
| NKZ0 | 8.400EUR | +0.60% | 0 € | |
| ADAMN | 25.01USD | -0.16% | 154K $ | ||
|
CBOE
| ADAMN | 25.00USD | +0.40% | 3.45K $ | |
| ADAMM | 25.60USD | -0.35% | 138K $ | ||
|
CBOE
| ADAMM | 25.59USD | +0.16% | 2.56K $ | |
| ADAML | 24.98USD | -0.03% | 130K $ | ||
|
CBOE
| ADAML | 24.93USD | 0.00% | 22.44K $ | |
| ADAMZ | 18.37USD | +1.21% | 154K $ | ||
|
CBOE
| ADAMZ | 18.05USD | -0.66% | 5.32K $ | |
| ADAMI | 25.35USD | -0.12% | 13.94K $ | ||
|
CBOE
| ADAMI | 25.18USD | +0.20% | 26.11K $ | |
| ADAMG | 25.31USD | +0.08% | 28.83K $ | ||
|
CBOE
| ADAMG | 25.19USD | +0.20% | 5.04K $ | |
| ADAMH | 25.62USD | +0.02% | 471K $ | ||
|
CBOE
| ADAMH | 25.52USD | 0.00% | 7.66K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 31/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | US$9.740 | US$9.610 | US$9.610 | US$9.700 | US$9.750 |
| Volume | 796,817 | 536,413 | 580,753 | 587,629 | 510,327 |
| Change | -0.61% | -1.33% | 0.00% | +0.94% | +0.52% |
| Opening | US$9.850 | US$9.630 | US$9.610 | US$9.740 | US$9.660 |
| High | US$9.850 | US$9.720 | US$9.655 | US$9.750 | US$9.810 |
| Low | US$9.650 | US$9.550 | US$9.570 | US$9.605 | US$9.640 |
Performance
| 1 day | +0.52% | ||
| 1 week | -0.51% | ||
| Current month | +0.10% | ||
| 1 month | +2.52% | ||
| 3 months | +7.14% | ||
| 6 months | +17.90% | ||
| Current year | +33.56% | ||
| 1 year | +32.29% | ||
| 3 years | +1.88% | ||
| 5 years | -44.35% | ||
| 10 years | -59.71% |
Volumes
marketsDaily volume
510,327
Estimated daily volume
510,327
Avg. Volume 20 sessions
727,987
Daily volume ratio
0.7
Avg. Volume 20 sessions USD
7,097,873.25
Record volume 1
15,099,457
Record volume 2
14,533,710
Record volume 3
14,234,082
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
876,327,913
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.27 %
Free-Float capitalization (USD)
817,353,732
Average Daily Capital Traded
0.81%
Indicators
Moving average 5 days
9.682
Moving average 20 days
9.912
Moving average 50 days
9.426
Moving average 100 days
9.087
Price spread / (MMA5)
-0.70%
Price spread / (MMA20)
+1.66%
Price spread / (MMA50)
-3.32%
Price spread / (MMA100)
-6.80%
RSI 9 days
45.95
RSI 14 days
50.97
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.52% | -0.51% | +32.29% | +1.88% | 876M | |
| -0.09% | -1.00% | +4.63% | +12.03% | 17.19B | |
| -0.09% | -2.29% | +4.41% | +6.93% | 12.63B | |
| +1.26% | +1.71% | -21.45% | -22.24% | 5.95B | |
| +0.30% | 0.00% | -19.75% | -3.08% | 5.63B | |
| +0.55% | -0.08% | +1.02% | -1.07% | 3.19B | |
| +0.28% | +3.42% | -28.21% | -35.92% | 2.42B | |
| +1.36% | +0.18% | +4.61% | -33.67% | 2.31B | |
| +0.90% | -0.74% | -1.75% | +0.75% | 1.74B | |
| +0.46% | -2.09% | -9.03% | -31.13% | 1.31B | |
| Average | +0.55% | -0.36% | -3.32% | -10.55% | 5.32B | |
| Weighted average by Cap. | +0.28% | -0.82% | -2.71% | -1.15% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
98318070.Z4ORuQJfaMk51GdE8m2uX0O1_rL6sO4UBk0Y5EcDwvY.Kq743mxuPptWrRY-nir9HnD2p-qZxap-SnVZ0SZRqZAgy9aBeG1YqFaaAA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 9.750 | 76,285 | 379,387 |
| 20:59:58 | 9.750 | 109 | 303,102 |
| 20:59:57 | 9.745 | 191 | 302,993 |
| 20:59:57 | 9.745 | 100 | 302,802 |
| 20:59:55 | 9.750 | 174 | 302,702 |
| 20:59:51 | 9.745 | 158 | 302,528 |
| 20:59:51 | 9.745 | 158 | 302,370 |
| 20:59:51 | 9.740 | 100 | 302,212 |
| 20:59:51 | 9.740 | 100 | 302,112 |
| 20:59:51 | 9.740 | 100 | 302,012 |
Price Extremes
| 1 week | 9.55 |  | 9.85 |
| 1 month | 9.39 | | 10.36 |
| 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 | +33.56% | ||
| 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
