|
Market Closed -
Nasdaq
16:30:00 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 25.60 USD | -0.35% |
|
-0.18% | +3.73% |
| 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
ADAMM 25.60 $
-0.35%
138K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 9.750USD | +0.52% | 4.98M $ | ||
CBOE
| ADAM | 9.740USD | +0.57% | 144K $ | |
|
Börse Stuttgart
| NKZ0 | 8.350EUR | +0.60% | 33.4 € | |
|
Boerse Muenchen
| NKZ0 | 8.403EUR | +1.17% | 25.21 € | |
|
Deutsche Boerse AG
| NKZ0 | 8.200EUR | 0.00% | 0 € | |
|
Tradegate
| NKZ0 | 8.400EUR | +0.60% | 0 € | |
| ADAMN | 25.01USD | -0.16% | 154K $ | ||
|
CBOE
| ADAMN | 25.00USD | +0.40% | 3.45K $ | |
| ADAMM | 25.60USD | -0.35% | 138K $ | ||
|
CBOE
| ADAMM | 25.59USD | +0.16% | 2.56K $ | |
| ADAML | 24.98USD | -0.03% | 130K $ | ||
|
CBOE
| ADAML | 24.93USD | 0.00% | 22.44K $ | |
| ADAMZ | 18.37USD | +1.21% | 154K $ | ||
|
CBOE
| ADAMZ | 18.05USD | -0.66% | 5.32K $ | |
| ADAMI | 25.35USD | -0.12% | 13.94K $ | ||
|
CBOE
| ADAMI | 25.18USD | +0.20% | 26.11K $ | |
| ADAMG | 25.31USD | +0.08% | 28.83K $ | ||
|
CBOE
| ADAMG | 25.19USD | +0.20% | 5.04K $ | |
| ADAMH | 25.62USD | +0.02% | 471K $ | ||
|
CBOE
| ADAMH | 25.52USD | 0.00% | 7.66K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | US$25.68 | US$25.67 | US$25.66 | US$25.69 | US$25.60 |
| Volume | 10,642 | 6,630 | 15,123 | 5,258 | 5,405 |
| Change | +0.14% | -0.04% | -0.04% | +0.12% | -0.35% |
| Opening | US$25.60 | US$25.70 | US$25.65 | US$25.66 | US$25.69 |
| High | US$25.70 | US$25.70 | US$25.72 | US$25.69 | US$25.72 |
| Low | US$25.60 | US$25.63 | US$25.65 | US$25.66 | US$25.60 |
Performance
| 1 day | -0.35% | ||
| 1 week | -0.18% | ||
| Current month | -0.31% | ||
| 1 month | +1.99% | ||
| 3 months | +0.83% | ||
| 6 months | +0.47% | ||
| Current year | +3.73% | ||
| 1 year | +2.48% | ||
| 3 years | +12.63% | ||
| 5 years | -1.39% |
Volumes
marketsDaily volume
5,405
Estimated daily volume
5,405
Avg. Volume 20 sessions
13,018
Daily volume ratio
0.42
Avg. Volume 20 sessions USD
333,260.8
Record volume 1
1,365,537
Record volume 2
1,014,707
Record volume 3
728,661
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
876,327,913
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.27 %
Free-Float capitalization (USD)
817,353,732
Average Daily Capital Traded
0.04%
Indicators
Moving average 5 days
25.66
Moving average 20 days
25.5
Moving average 50 days
25.26
Moving average 100 days
25.32
Price spread / (MMA5)
+0.23%
Price spread / (MMA20)
-0.37%
Price spread / (MMA50)
-1.35%
Price spread / (MMA100)
-1.10%
RSI 9 days
77.7
RSI 14 days
72.51
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.35% | -0.18% | +2.48% | +12.63% | 876M | |
| -0.09% | -1.00% | +4.63% | +12.03% | 17.19B | |
| -0.09% | -2.29% | +4.41% | +6.93% | 12.63B | |
| +1.26% | +1.71% | -21.45% | -22.24% | 5.95B | |
| +0.30% | 0.00% | -19.75% | -3.08% | 5.63B | |
| +0.55% | -0.08% | +1.02% | -1.07% | 3.19B | |
| +0.28% | +3.42% | -28.21% | -35.92% | 2.42B | |
| +1.36% | +0.18% | +4.61% | -33.67% | 2.31B | |
| +0.90% | -0.74% | -1.75% | +0.75% | 1.74B | |
| +0.46% | -2.09% | -9.03% | -31.13% | 1.31B | |
| Average | +0.46% | -0.34% | -6.30% | -9.48% | 5.32B | |
| Weighted average by Cap. | +0.26% | -0.82% | -3.20% | -0.98% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
02c382e1fdac5dde774d751febc6d8.vUg8Y6rjhhnhAUaYmdh3WKqiNgRdDiz9QibWl1_r7ZA._xAFCMWZyleCVh7J24pGDcjoAH0ISkDKIEm4_gihv97nOF0rxNvOY7teAw
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:57:05 | 25.60 | 146 | 4,384 |
| 13:59:39 | 25.60 | 617 | 4,238 |
| 13:59:39 | 25.69 | 112 | 3,621 |
| 13:59:39 | 25.69 | 400 | 3,509 |
| 13:59:39 | 25.70 | 138 | 3,109 |
| 13:59:39 | 25.70 | 100 | 2,971 |
| 12:59:04 | 25.72 | 400 | 2,871 |
| 12:30:32 | 25.71 | 100 | 2,471 |
| 12:30:32 | 25.71 | 100 | 2,371 |
| 12:30:32 | 25.71 | 100 | 2,271 |
Price Extremes
| 1 week | 25.6 |  | 25.72 |
| 1 month | 25.14 | | 25.72 |
| Current year | 23.78 | | 25.72 |
| 1 year | 23.78 | | 25.72 |
| 3 years | 20.86 | | 25.72 |
| 5 years | 16.51 | | 26 |
| 10 years | 3.56 | | 26.3 |
Monthly variations
Annual variations
| 2026 | +3.73% | ||
| 2025 | -0.32% | ||
| 2024 | +6.22% | ||
| 2023 | +27.31% | ||
| 2022 | -27.80% | ||
| 2021 | +14.60% | ||
| 2020 | -12.32% | ||
| 2019 | +1.16% |
- Stock Market
- Stocks
- ADAM Stock
- ADAMM Stock
- Quotes Adamas Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
