|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 9.140 USD | -1.51% |
|
-3.89% | +25.21% |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 2026-06-26 | 2026-06-29 | 2026-06-30 | 2026-07-01 | 2026-07-02 | |
|---|---|---|---|---|---|
| Last | US$9.510 | US$9.440 | US$9.380 | US$9.280 | US$9.140 |
| Volume | 2,316,655 | 918,111 | 880,452 | 993,893 | 598,195 |
| Change | +1.93% | -0.74% | -0.64% | -1.07% | -1.51% |
| Opening | US$9.280 | US$9.500 | US$9.400 | US$9.350 | US$9.410 |
| High | US$9.550 | US$9.510 | US$9.585 | US$9.450 | US$9.410 |
| Low | US$9.220 | US$9.280 | US$9.380 | US$9.280 | US$9.090 |
Performance
| 1 day | -1.51% | ||
| 1 week | -3.89% | ||
| Current month | -2.56% | ||
| 1 month | +3.98% | ||
| 3 months | +23.68% | ||
| 6 months | +22.85% | ||
| Current year | +25.21% | ||
| 1 year | +34.02% | ||
| 3 years | -7.96% | ||
| 5 years | -48.77% | ||
| 10 years | -62.54% |
Volumes
marketsDaily volume
598,195
Estimated daily volume
598,195
Avg. Volume 20 sessions
1,151,583
Daily volume ratio
0.52
Avg. Volume 20 sessions USD
10,525,468.62
Record volume 1
15,099,457
Record volume 2
14,533,710
Record volume 3
14,234,082
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
821,330,527
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
92.45 %
Free-Float capitalization (USD)
759,313,296
Average Daily Capital Traded
1.28%
Indicators
Moving average 5 days
9.35
Moving average 20 days
9.166
Moving average 50 days
8.868
Moving average 100 days
8.364
Price spread / (MMA5)
+2.30%
Price spread / (MMA20)
+0.28%
Price spread / (MMA50)
-2.98%
Price spread / (MMA100)
-8.48%
RSI 9 days
53.16
RSI 14 days
55.07
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.51% | -3.89% | +34.02% | -7.96% | 821M | |
| +1.62% | -1.70% | +15.75% | +14.17% | 16.53B | |
| +1.95% | +0.92% | +17.15% | +10.33% | 12.63B | |
| +0.92% | -2.02% | -20.54% | -15.14% | 6.11B | |
| -2.88% | -3.09% | -22.51% | -2.47% | 5.08B | |
| +1.71% | -1.03% | -13.01% | -17.03% | 2.95B | |
| +0.39% | -0.99% | +1.56% | +4.00% | 2.8B | |
| -0.70% | -0.75% | +1.60% | -35.48% | 2.12B | |
| -0.37% | -0.74% | +2.36% | -0.52% | 1.69B | |
| 0.00% | -0.43% | -3.49% | -32.49% | 1.39B | |
| Average | +0.11% | -0.34% | +1.29% | -8.26% | 5.21B | |
| Weighted average by Cap. | +0.87% | +0.42% | +4.48% | +1.78% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6e95c4923e04ab7b117026.dUS3c57dQ23zPvuNiMZKtMgfeuhSI7kPQlvlelxwgpo.AwiHCqaFMgy4D7e_wZA_5L5nIoslQu5CFw_dAxsHttwUPI4Z8-UsIMtmsg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 9.140 | 106,595 | 454,686 |
| 15:59:55 | 9.150 | 100 | 348,091 |
| 15:59:55 | 9.150 | 100 | 347,991 |
| 15:59:55 | 9.150 | 300 | 347,891 |
| 15:59:54 | 9.150 | 200 | 347,591 |
| 15:59:51 | 9.145 | 200 | 347,391 |
| 15:59:51 | 9.150 | 100 | 347,191 |
| 15:59:51 | 9.145 | 100 | 347,091 |
| 15:59:50 | 9.150 | 100 | 346,991 |
| 15:59:50 | 9.145 | 100 | 346,891 |
Course Extremes
| 1 week | 9.09 |  | 9.58 |
| 1 month | 8.6 | | 9.58 |
| Current year | 7.04 | | 9.58 |
| 1 year | 6.16 | | 9.58 |
| 3 years | 5.02 | | 10.63 |
| 5 years | 5.02 | | 18.24 |
| 10 years | 3.93 | | 28.16 |
Monthly variations
Annual variations
| 2026 | +25.21% | ||
| 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
