|
Market Closed -
Nasdaq
16:00:00 2026-09-30 EDT
|
5-day change | 1st Jan Change | ||
| 7.780 USD | -1.89% |
|
-11.59% | +6.58% |
| 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 7.780 $
-1.89%
8.19M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 7.780USD | -1.89% | 8.19M $ | ||
CBOE
| ADAM | 7.795USD | -1.64% | 235K $ | |
|
Tradegate
| NKZ0 | 6.900EUR | -1.43% | 11.4K € | |
|
Boerse Muenchen
| NKZ0 | 6.930EUR | -0.92% | 103.95 € | |
|
Deutsche Boerse AG
| NKZ0 | 6.900EUR | -.--% | 0 € | |
|
Börse Stuttgart
| NKZ0 | 6.850EUR | -2.14% | 0 € | |
| ADAMN | 24.70USD | +1.82% | 414K $ | ||
|
CBOE
| ADAMN | 24.69USD | +1.15% | 12.34K $ | |
| ADAMM | 25.62USD | +1.07% | 1.68M $ | ||
|
CBOE
| ADAMM | 25.56USD | +0.04% | 12.06K $ | |
| ADAML | 25.06USD | +0.60% | 794K $ | ||
|
CBOE
| ADAML | 25.03USD | -0.16% | 12.77K $ | |
| ADAMZ | 17.15USD | -0.58% | 323K $ | ||
|
CBOE
| ADAMZ | 17.20USD | -3.37% | 3.51K $ | |
| ADAMI | 24.90USD | -0.21% | 429K $ | ||
|
CBOE
| ADAMI | 25.10USD | -0.32% | 10.04K $ | |
| ADAMG | 24.88USD | -0.20% | 340K $ | ||
|
CBOE
| ADAMG | 25.19USD | +0.20% | 5.04K $ | |
| ADAMH | 25.13USD | +0.44% | 608K $ | ||
|
CBOE
| ADAMH | 25.11USD | +0.28% | 7.63K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 2026-09-24 | 2026-09-25 | 2026-09-28 | 2026-09-29 | 2026-09-30 | |
|---|---|---|---|---|---|
| Last | US$8.140 | US$8.140 | US$8.010 | US$7.930 | US$7.780 |
| Volume | 1,327,266 | 1,465,584 | 904,600 | 1,388,988 | 1,050,164 |
| Change | -3.44% | -.--% | -1.60% | -1.00% | -1.89% |
| Opening | US$8.405 | US$8.140 | US$8.050 | US$8.000 | US$8.020 |
| High | US$8.430 | US$8.170 | US$8.110 | US$8.085 | US$8.035 |
| Low | US$8.105 | US$8.010 | US$7.930 | US$7.830 | US$7.773 |
Performance
| 1 day | -1.89% | ||
| 1 week | -11.59% | ||
| Current month | -20.12% | ||
| 1 month | -20.61% | ||
| 3 months | -17.58% | ||
| 6 months | +7.46% | ||
| Current year | +6.58% | ||
| 1 year | +13.58% | ||
| 3 years | -8.36% | ||
| 5 years | -55.18% | ||
| 10 years | -67.64% |
Volumes
marketsDaily volume
1,052,497
Estimated daily volume
1,052,497
Avg. Volume 20 sessions
1,363,262
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
10,606,178.36
Record volume 1
15,099,457
Record volume 2
14,533,710
Record volume 3
14,234,082
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
712,746,702
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.27%
Free-Float capitalization (USD)
664,781,034
Average Daily Capital Traded
1.49%
Indicators
Moving average 5 days
8.304
Moving average 20 days
9.061
Moving average 50 days
9.33
Moving average 100 days
9.197
Price spread / (MMA5)
+6.74%
Price spread / (MMA20)
+16.47%
Price spread / (MMA50)
+19.92%
Price spread / (MMA100)
+18.21%
STIM
RSI 9 days
7.86
RSI 14 days
15.53
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.89% | -11.59% | +13.58% | -8.36% | 713M | |
| -1.14% | -0.07% | +30.67% | +181.05% | 168B | |
| -0.36% | -4.50% | +29.40% | +39.29% | 100B | |
| -1.13% | -6.60% | -15.86% | -0.46% | 77.98B | |
| -0.58% | -5.45% | +3.19% | +45.04% | 65.5B | |
| -0.96% | -2.37% | -1.97% | +7.33% | 53.36B | |
| -1.59% | -2.12% | +22.86% | +101.80% | 44.58B | |
| -0.49% | -6.08% | +10.56% | +86.63% | 33.19B | |
| -0.63% | -7.90% | -30.71% | -27.58% | 28.54B | |
| -1.48% | -2.58% | -7.03% | +8.17% | 28.2B | |
| Average | -0.75% | -3.91% | +5.47% | +43.29% | 60.01B | |
| Weighted average by Cap. | -0.57% | -2.63% | +12.11% | +74.13% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4d411324eb6874b24ddcbf03b758a.PIAZn2TM_Gzz_xTMSmj5WLeMz9QH0LykvQbbicvPkDk.b8RBrCqvhl-sj3uBEFCPHprmrJxXl8j-jnaY5_u1wwlyykirUq2fC5axTQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 7.780 | 162,277 | 874,041 |
| 15:59:59 | 7.780 | 159 | 711,764 |
| 15:59:59 | 7.780 | 2,222 | 711,605 |
| 15:59:59 | 7.780 | 195 | 709,383 |
| 15:59:59 | 7.780 | 327 | 709,188 |
| 15:59:59 | 7.780 | 400 | 708,861 |
| 15:59:59 | 7.780 | 403 | 708,461 |
| 15:59:58 | 7.780 | 100 | 708,058 |
| 15:59:58 | 7.780 | 100 | 707,958 |
| 15:59:57 | 7.780 | 100 | 707,858 |
Price Extremes
| 1 week | 7.77 |  | 8.43 |
| 1 month | 7.77 | | 9.85 |
| 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 | +6.58% | ||
| 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
