|
Real-time Estimate
Cboe BZX
10:32:54 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 7.670 USD | -0.78% |
|
+0.72% | +5.41% |
| 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 7.695 $
-0.45%
851K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 7.695USD | -0.45% | 851K $ | ||
CBOE
| ADAM | 7.660USD | -0.84% | 44.91K $ | |
|
Deutsche Boerse AG
| NKZ0 | 6.650EUR | +3.10% | 0 € | |
|
Tradegate
| NKZ0 | 6.900EUR | +3.76% | 0 € | |
|
Börse Stuttgart
| NKZ0 | 6.850EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| NKZ0 | 6.883EUR | -0.28% | 0 € | |
| ADAMN | 23.50USD | +3.75% | 7.26K $ | ||
|
CBOE
| ADAMN | 24.69USD | +1.15% | 11.46K $ | |
| ADAMM | 24.75USD | +0.41% | 13.46K $ | ||
|
CBOE
| ADAMM | 24.58USD | -2.42% | 9.83K $ | |
| ADAML | 23.38USD | +0.23% | 16.41K $ | ||
|
CBOE
| ADAML | 23.35USD | -0.64% | 2.34K $ | |
| ADAMZ | 16.50USD | -0.35% | 30.28K $ | ||
|
CBOE
| ADAMZ | 15.70USD | -8.72% | 1.57K $ | |
| ADAMI | 24.95USD | -0.16% | 26.45K $ | ||
|
CBOE
| ADAMI | 24.51USD | -2.35% | 4.58K $ | |
| ADAMG | 24.54USD | +0.12% | 33.6K $ | ||
|
CBOE
| ADAMG | 24.40USD | +0.25% | 2.44K $ | |
| ADAMH | 24.96USD | +0.34% | 25.4K $ | ||
|
CBOE
| ADAMH | 24.86USD | +0.24% | 4.97K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$7.370 | US$7.530 | US$7.440 | US$7.730 | US$7.695 |
| Volume | 878,897 | 912,633 | 798,264 | 816,764 | 110,575 |
| Change | -3.53% | +2.17% | -1.20% | +3.90% | -0.78% |
| Opening | US$7.620 | US$7.360 | US$7.610 | US$7.430 | US$7.700 |
| High | US$7.630 | US$7.700 | US$7.617 | US$7.790 | US$7.755 |
| Low | US$7.300 | US$7.360 | US$7.420 | US$7.410 | US$7.680 |
Performance
| 1 day | -0.97% | ||
| 1 week | +0.72% | ||
| Current month | -1.09% | ||
| 1 month | -8.72% | ||
| 3 months | -10.42% | ||
| 6 months | -1.72% | ||
| Current year | +5.41% | ||
| 1 year | +11.36% | ||
| 3 years | -0.06% | ||
| 5 years | -57.06% | ||
| 10 years | -68.20% |
Volumes
marketsDaily volume
110,575
Estimated daily volume
899,984
Avg. Volume 20 sessions
1,008,372
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
7,734,213.24
Record volume 1
15,099,457
Record volume 2
14,533,710
Record volume 3
14,234,082
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
668,705,607
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.27%
Free-Float capitalization (USD)
623,703,770
Average Daily Capital Traded
1.16%
Indicators
Moving average 5 days
7.542
Moving average 20 days
7.719
Moving average 50 days
8.821
Moving average 100 days
8.971
Price spread / (MMA5)
-1.67%
Price spread / (MMA20)
+0.64%
Price spread / (MMA50)
+15.00%
Price spread / (MMA100)
+16.96%
STIM
RSI 9 days
34.64
RSI 14 days
31.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.78% | +0.72% | +11.36% | -0.06% | 669M | |
| -0.24% | +0.84% | +34.51% | +185.36% | 171B | |
| -0.08% | -3.67% | +14.17% | +35.79% | 98.18B | |
| +6.54% | +3.95% | +1.20% | +20.91% | 84.6B | |
| +0.72% | -2.36% | -2.04% | +46.31% | 63.42B | |
| -0.57% | +3.31% | +0.63% | +24.31% | 57.76B | |
| -0.41% | +1.14% | +24.13% | +109.56% | 44.62B | |
| +0.40% | -1.41% | +6.73% | +87.81% | 32.94B | |
| +11.86% | +6.99% | -10.44% | +1.62% | 33.54B | |
| -0.54% | +2.33% | -5.27% | +32.12% | 30.25B | |
| Average | +1.78% | +0.21% | +7.50% | +54.37% | 61.71B | |
| Weighted average by Cap. | +1.54% | +0.08% | +13.13% | +81.26% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
00902c956d6622.jaWwL4mYQnWjBVl_uByA4O_RmnHKF8gfkKMK4pGlvSw.4-HdFuTXAQfFRjE5_EPHpbin9Tu7Uq5Q_pJLhdSV0nnKxv1O_NEEDPBnCA
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:17:50 | 7.695 | 100 | 97,739 |
| 10:17:50 | 7.695 | 100 | 97,639 |
| 10:17:36 | 7.690 | 100 | 97,539 |
| 10:16:15 | 7.695 | 100 | 97,439 |
| 10:16:15 | 7.695 | 100 | 97,339 |
| 10:16:07 | 7.695 | 100 | 97,239 |
| 10:16:06 | 7.695 | 138 | 97,139 |
| 10:16:06 | 7.690 | 408 | 97,001 |
| 10:16:06 | 7.690 | 100 | 96,593 |
| 10:16:06 | 7.690 | 188 | 96,493 |
Price Extremes
| 1 week | 7.3 |  | 7.79 |
| 1 month | 7.3 | | 8.43 |
| 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 | +5.89% | ||
| 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
