|
Market Closed -
Nasdaq
21:30:00 04/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 25.01 USD | -0.16% |
|
-0.40% | +15.47% |
| 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
ADAMN 25.01 $
-0.16%
154K
$
| 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$24.93 | US$25.02 | US$25.05 | US$25.05 | US$25.01 |
| Volume | 19,240 | 3,204 | 7,254 | 7,246 | 6,176 |
| Change | -0.72% | +0.34% | +0.14% | 0.00% | -0.16% |
| Opening | US$25.05 | US$24.80 | US$25.08 | US$25.00 | US$25.05 |
| High | US$25.12 | US$25.03 | US$25.16 | US$25.16 | US$25.05 |
| Low | US$24.93 | US$24.80 | US$25.05 | US$25.00 | US$25.01 |
Performance
| 1 day | -0.16% | ||
| 1 week | -0.40% | ||
| Current month | +0.32% | ||
| 1 month | +5.08% | ||
| 3 months | +5.48% | ||
| 6 months | +9.69% | ||
| Current year | +15.47% | ||
| 1 year | +14.99% | ||
| 3 years | +19.48% | ||
| 5 years | -4.89% |
Volumes
marketsDaily volume
6,176
Estimated daily volume
6,176
Avg. Volume 20 sessions
8,548
Daily volume ratio
0.72
Avg. Volume 20 sessions USD
213,785.48
Record volume 1
1,027,647
Record volume 2
654,170
Record volume 3
566,440
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
876,327,913
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.27 %
Free-Float capitalization (USD)
817,353,732
Average Daily Capital Traded
0.02%
Indicators
Moving average 5 days
25.01
Moving average 20 days
24.79
Moving average 50 days
24.22
Moving average 100 days
23.87
Price spread / (MMA5)
+0.00%
Price spread / (MMA20)
-0.88%
Price spread / (MMA50)
-3.17%
Price spread / (MMA100)
-4.54%
RSI 9 days
65.51
RSI 14 days
65.29
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.16% | -0.40% | +14.99% | +19.48% | 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 | +0.48% | -0.34% | -5.05% | -8.79% | 5.32B | |
| Weighted average by Cap. | +0.26% | -0.82% | -3.00% | -0.86% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9f29.Y9MPZu0uSkCWttpQm3ti_TNOpHVFD8hP0gAEm8fZvI8.GqM_Lp95JTb1xfcUqj8yz3kv5RIUbfgmvmhgy6ybjtcK4EwUoHgeDvv76g
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:20:31 | 25.01 | 150 | 5,745 |
| 16:25:23 | 25.01 | 500 | 5,595 |
| 15:28:08 | 25.05 | 133 | 5,095 |
| 15:27:52 | 25.05 | 100 | 4,962 |
| 15:27:52 | 25.05 | 200 | 4,862 |
| 15:27:52 | 25.05 | 504 | 4,662 |
| 15:27:52 | 25.05 | 300 | 4,158 |
| 15:27:52 | 25.05 | 200 | 3,858 |
| 15:27:52 | 25.04 | 700 | 3,658 |
| 15:18:53 | 25.05 | 955 | 2,958 |
Price Extremes
| 1 week | 24.8 |  | 25.16 |
| 1 month | 23.7 | | 25.16 |
| Current year | 21.42 | | 25.16 |
| 1 year | 21.01 | | 25.16 |
| 3 years | 18.71 | | 25.16 |
| 5 years | 16.35 | | 26.3 |
| 10 years | 3.57 | | 26.49 |
Monthly variations
Annual variations
| 2026 | +15.47% | ||
| 2025 | -4.67% | ||
| 2024 | +6.17% | ||
| 2023 | +21.59% | ||
| 2022 | -31.03% | ||
| 2021 | +12.27% | ||
| 2020 | -9.59% | ||
| 2019 | +14.79% | ||
| 2018 | -11.30% | ||
| 2017 | -0.60% |
- Stock Market
- Stocks
- ADAM Stock
- ADAMN Stock
- Quotes Adamas Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
