|
Market Closed -
Nasdaq
00:30:00 10/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 24.75 USD | +0.44% |
|
-0.41% | -1.28% |
| 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
ADAMI 24.75 $
+0.44%
226K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 7.650USD | 0.00% | 8M $ | ||
CBOE
| ADAM | 7.665USD | +0.07% | 361K $ | |
|
Tradegate
| NKZ0 | 6.850EUR | 0.00% | 993.25 € | |
|
Boerse Muenchen
| NKZ0 | 6.819EUR | +0.22% | 525.06 € | |
|
Deutsche Boerse AG
| NKZ0 | 6.700EUR | +2.29% | 0 € | |
|
Börse Stuttgart
| NKZ0 | 6.800EUR | 0.00% | 0 € | |
| ADAMN | 23.51USD | +0.90% | 40.27K $ | ||
|
CBOE
| ADAMN | 24.69USD | +1.15% | 11.46K $ | |
| ADAMM | 24.78USD | +1.58% | 348K $ | ||
|
CBOE
| ADAMM | 24.58USD | -2.42% | 9.93K $ | |
| ADAML | 24.39USD | +1.75% | 203K $ | ||
|
CBOE
| ADAML | 23.93USD | -0.17% | 6.84K $ | |
| ADAMZ | 16.15USD | +1.81% | 103K $ | ||
|
CBOE
| ADAMZ | 17.20USD | -3.37% | 3.44K $ | |
| ADAMI | 24.75USD | +0.44% | 226K $ | ||
|
CBOE
| ADAMI | 24.51USD | -2.35% | 4.58K $ | |
| ADAMG | 24.46USD | +0.14% | 291K $ | ||
|
CBOE
| ADAMG | 24.34USD | +0.70% | 5.43K $ | |
| ADAMH | 24.86USD | +0.22% | 464K $ | ||
|
CBOE
| ADAMH | 24.86USD | +0.24% | 4.97K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 05/10/2026 | 06/10/2026 | 07/10/2026 | 08/10/2026 | 09/10/2026 | |
|---|---|---|---|---|---|
| Last | $24.79 | $24.81 | $24.39 | $24.64 | $24.75 |
| Volume | 12,850 | 32,155 | 33,362 | 22,757 | 9,143 |
| Change | -0.24% | +0.08% | -1.69% | +1.03% | +0.44% |
| Opening | $24.83 | $24.84 | $24.78 | $24.50 | $24.62 |
| High | $24.83 | $24.84 | $24.78 | $24.64 | $24.75 |
| Low | $24.69 | $24.57 | $24.37 | $24.35 | $24.53 |
Performance
| 1 day | +0.44% |
Volumes
marketsCapital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
687,580,362
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.27%
Free-Float capitalization (USD)
641,308,312
Average Daily Capital Traded
0.04%
Indicators
Moving average 5 days
24.68
Moving average 20 days
24.97
Moving average 50 days
25.15
Moving average 100 days
25.18
Price spread / (MMA5)
-0.30%
Price spread / (MMA20)
+0.88%
Price spread / (MMA50)
+1.63%
Price spread / (MMA100)
+1.74%
RSI 9 days
35.57
RSI 14 days
36.08
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.44% | -0.41% | - | - | 688M | |
| +1.09% | -0.98% | +35.87% | +169.48% | 163B | |
| +1.47% | +0.03% | +28.16% | +38.88% | 101B | |
| +9.30% | +12.36% | -2.38% | +14.93% | 84.92B | |
| +1.53% | +0.12% | +6.10% | +48.41% | 66.32B | |
| +1.52% | +2.13% | -1.55% | +6.77% | 54.16B | |
| +0.34% | -2.34% | +21.13% | +95.61% | 42.08B | |
| +1.36% | +0.99% | +12.44% | +91.87% | 34.09B | |
| +15.60% | +19.87% | -18.38% | -14.47% | 33.88B | |
| +1.15% | +1.05% | -5.16% | +11.07% | 28.45B | |
| Average | +3.38% | +3.69% | +8.47% | +51.40% | 60.83B | |
| Weighted average by Cap. | +3.16% | +2.72% | +15.38% | +71.26% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9ae97e.5egMGHBu41DfGqioq1ohiSAplyd6kukgi1rN-7b8nCk.qI89VDoKpxSnN-vk5wJz1ld50H4zwqxL0TCqtdGL8kSfrnpzFCioGLxK3w
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:54:40 | 24.75 | 162 | 8,152 |
| 23:54:40 | 24.75 | 162 | 7,990 |
| 23:51:37 | 24.75 | 200 | 7,828 |
| 23:50:56 | 24.75 | 673 | 7,628 |
| 23:45:23 | 24.75 | 606 | 6,955 |
| 23:45:23 | 24.75 | 606 | 6,349 |
| 23:00:31 | 24.72 | 181 | 5,743 |
| 23:00:31 | 24.75 | 181 | 5,562 |
| 22:08:45 | 24.72 | 300 | 5,381 |
| 21:50:28 | 24.75 | 342 | 5,081 |
Price Extremes
Monthly variations
- Stock Market
- Stocks
- ADAM Stock
- ADAMI Stock
- Quotes Adamas Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
