|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 9.310 USD | +2.20% |
|
+3.67% | +27.53% |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 2026-06-08 | 2026-06-09 | 2026-06-10 | 2026-06-11 | 2026-06-12 | |
|---|---|---|---|---|---|
| Last | 8.910 $ | 9.050 $ | 8.990 $ | 9.110 $ | 9.310 $ |
| Volume | 419,791 | 542,017 | 395,905 | 752,451 | 985,946 |
| Change | -0.78% | +1.57% | -0.66% | +1.33% | +2.20% |
| Opening | 9.030 $ | 9.050 $ | 9.040 $ | 9.070 $ | 9.460 $ |
| High | 9.095 $ | 9.155 $ | 9.170 $ | 9.205 $ | 9.480 $ |
| Low | 8.910 $ | 9.010 $ | 8.990 $ | 9.005 $ | 9.240 $ |
Performance
| 1 day | +2.20% | ||
| 1 week | +3.67% | ||
| Current month | +1.20% | ||
| 1 month | +4.96% | ||
| 3 months | +17.70% | ||
| 6 months | +29.49% | ||
| Current year | +27.53% | ||
| 1 year | +33.76% | ||
| 3 years | -7.27% | ||
| 5 years | -50.90% | ||
| 10 years | -63.23% |
Volumes
marketsDaily volume
985,946
Estimated daily volume
985,946
Avg. Volume 20 sessions
542,848
Daily volume ratio
1.82
Avg. Volume 20 sessions USD
5,053,914.88
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)
836,606,915
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
92.47 %
Free-Float capitalization (USD)
773,610,083
Average Daily Capital Traded
0.6%
Indicators
Moving average 5 days
9.008
Moving average 20 days
8.975
Moving average 50 days
8.442
Moving average 100 days
8.218
Price spread / (MMA5)
-3.24%
Price spread / (MMA20)
-3.60%
Price spread / (MMA50)
-9.33%
Price spread / (MMA100)
-11.73%
RSI 9 days
57.55
RSI 14 days
57.97
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.20% | +3.67% | +33.76% | -7.27% | 837M | |
| -0.05% | +3.68% | +12.94% | +7.11% | 16.12B | |
| +0.10% | +1.38% | +9.68% | +2.79% | 11.84B | |
| +0.35% | -0.29% | -16.50% | -11.92% | 6.3B | |
| +0.76% | +1.97% | -18.69% | +2.99% | 5.2B | |
| +0.93% | +0.05% | -5.80% | -5.60% | 3.14B | |
| +0.23% | +0.47% | +4.27% | +5.55% | 2.78B | |
| -0.18% | -0.06% | +1.18% | -34.48% | 2.12B | |
| +0.37% | +0.96% | +4.67% | +1.11% | 1.72B | |
| -0.37% | -2.19% | +7.62% | -3.16% | 1.43B | |
| Average | +0.43% | +0.59% | +3.31% | -4.29% | 5.15B | |
| Weighted average by Cap. | +0.23% | +1.57% | +3.21% | +0.08% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d0ddb576515eec5c8.UIjmgAsEOywlA8_Nu21imhBE51AYWOhz-Z0EepLFErM.YvqM7mVeDmtKS4mnwiRPtyMuiQBRAL4qm-52ENuqdvU2v9KtQkZfeW43qA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 9.310 | 77,276 | 793,188 |
| 15:59:58 | 9.320 | 126 | 715,912 |
| 15:59:56 | 9.315 | 103 | 715,786 |
| 15:59:56 | 9.315 | 100 | 715,683 |
| 15:59:56 | 9.310 | 132 | 715,583 |
| 15:59:56 | 9.310 | 300 | 715,451 |
| 15:59:56 | 9.315 | 100 | 715,151 |
| 15:59:56 | 9.315 | 468 | 715,051 |
| 15:59:56 | 9.315 | 200 | 714,583 |
| 15:59:54 | 9.320 | 100 | 714,383 |
Course Extremes
| 1 week | 8.91 |  | 9.48 |
| 1 month | 8.62 | | 9.48 |
| Current year | 7.04 | | 9.48 |
| 1 year | 6.16 | | 9.48 |
| 3 years | 5.02 | | 10.63 |
| 5 years | 5.02 | | 19.12 |
| 10 years | 3.93 | | 28.16 |
Monthly variations
Annual variations
| 2026 | +27.53% | ||
| 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
