|
Market Closed -
Nasdaq
16:30:00 2026-09-25 EDT
|
5-day change | 1st Jan Change | ||
| 25.01 USD | 0.00% |
|
+0.04% | -0.24% |
| 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
ADAMI 25.01 $
0.00%
121K
$
| 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
| 2026-09-21 | 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | |
|---|---|---|---|---|---|
| Last | US$25.10 | US$25.05 | US$25.05 | US$25.01 | US$25.01 |
| Volume | 7,542 | 4,416 | 2,964 | 4,761 | 4,854 |
| Change | +0.41% | -0.21% | 0.00% | -0.16% | 0.00% |
| Opening | US$25.01 | US$25.06 | US$25.00 | US$25.01 | US$25.10 |
| High | US$25.10 | US$25.06 | US$25.05 | US$25.06 | US$25.10 |
| Low | US$25.00 | US$25.01 | US$25.00 | US$25.01 | US$25.01 |
Volumes
marketsCapital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
731,621,458
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.27%
Free-Float capitalization (USD)
682,385,577
Average Daily Capital Traded
0.02%
Indicators
Moving average 5 days
25.04
Moving average 20 days
25.23
Moving average 50 days
25.22
Moving average 100 days
25.24
Price spread / (MMA5)
+0.14%
Price spread / (MMA20)
+0.90%
Price spread / (MMA50)
+0.82%
Price spread / (MMA100)
+0.90%
STIM
RSI 9 days
37.68
RSI 14 days
40.88
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | +0.04% | - | - | 732M | |
| +0.05% | -2.09% | -1.01% | +4.51% | 15.53B | |
| 0.00% | -2.53% | -1.43% | -0.52% | 11.4B | |
| 0.00% | -3.88% | -28.13% | -27.62% | 5.32B | |
| +0.11% | -2.35% | -21.29% | -5.19% | 5.09B | |
| 0.00% | -6.90% | -5.81% | -7.05% | 2.81B | |
| +0.89% | -5.80% | -32.90% | -44.07% | 2.11B | |
| -0.07% | -3.95% | -1.67% | -37.33% | 2B | |
| -0.08% | -0.64% | -5.43% | -4.41% | 1.59B | |
| -0.11% | -3.71% | -19.50% | -14.10% | 1.15B | |
| Average | +0.03% | -3.78% | -13.02% | -15.09% | 4.77B | |
| Weighted average by Cap. | -0.05% | -3.46% | -8.73% | -6.80% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
afee4ed91b54f5267.UH3wTFyn606XfbhnyJL9MgANomnNXQBMGvtxYTYFLdc.PgrCei7JmTbFKvEI-qSvXmJh9B6cJU0nb5MZBwZoZoIcHpg8DJ6PAfVN9Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:55:36 | 25.01 | 137 | 4,223 |
| 15:53:11 | 25.01 | 137 | 4,086 |
| 15:50:03 | 25.02 | 129 | 3,949 |
| 15:47:46 | 25.01 | 160 | 3,820 |
| 15:44:51 | 25.01 | 167 | 3,660 |
| 15:43:46 | 25.01 | 174 | 3,493 |
| 15:42:41 | 25.01 | 179 | 3,319 |
| 15:41:26 | 25.01 | 241 | 3,140 |
| 15:40:03 | 25.01 | 199 | 2,899 |
| 15:37:19 | 25.02 | 100 | 2,700 |
Price Extremes
Monthly variations
- Stock Market
- Stocks
- ADAM Stock
- ADAMI Stock
- Quotes Adamas Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
