|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 9.335 USD | +0.59% |
|
+3.04% | +27.74% |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 10/06/2026 | 11/06/2026 | 12/06/2026 | 15/06/2026 | 16/06/2026 | |
|---|---|---|---|---|---|
| Last | 8.990 $ | 9.110 $ | 9.310 $ | 9.280 $ | 9.325 $ |
| Volume | 395,905 | 752,451 | 985,946 | 962,267 | 472,762 |
| Change | -0.66% | +1.33% | +2.20% | -0.32% | +0.59% |
| Opening | 9.040 $ | 9.070 $ | 9.460 $ | 9.430 $ | 9.320 $ |
| High | 9.170 $ | 9.205 $ | 9.480 $ | 9.520 $ | 9.410 $ |
| Low | 8.990 $ | 9.005 $ | 9.240 $ | 9.232 $ | 9.320 $ |
Performance
| 1 day | +0.59% | ||
| 1 week | +3.04% | ||
| Current month | +1.36% | ||
| 1 month | +6.09% | ||
| 3 months | +18.64% | ||
| 6 months | +27.74% | ||
| Current year | +27.74% | ||
| 1 year | +37.54% | ||
| 3 years | -6.19% | ||
| 5 years | -50.61% | ||
| 10 years | -63.52% |
Volumes
marketsDaily volume
472,762
Estimated daily volume
516,029
Avg. Volume 20 sessions
581,933
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
5,432,344.56
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)
833,911,082
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
92.47 %
Free-Float capitalization (USD)
771,117,247
Average Daily Capital Traded
0.65%
Indicators
Moving average 5 days
9.074
Moving average 20 days
8.994
Moving average 50 days
8.481
Moving average 100 days
8.228
Price spread / (MMA5)
-2.80%
Price spread / (MMA20)
-3.65%
Price spread / (MMA50)
-9.15%
Price spread / (MMA100)
-11.86%
STIM
RSI 9 days
64.7
RSI 14 days
62.48
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.59% | +3.04% | +37.54% | -6.19% | 834M | |
| +1.10% | +3.43% | +16.83% | +9.06% | 16.3B | |
| +0.81% | +2.13% | +12.86% | +3.13% | 12.01B | |
| +0.62% | -1.49% | -15.77% | -12.95% | 6.24B | |
| +1.47% | -0.32% | -17.54% | +0.11% | 5.13B | |
| +1.02% | -0.54% | -4.94% | -8.87% | 3.1B | |
| +0.80% | +1.78% | +7.24% | +6.29% | 2.82B | |
| -0.03% | -0.70% | +3.40% | -34.46% | 2.11B | |
| +0.26% | 0.00% | +5.84% | +0.52% | 1.7B | |
| +1.64% | -2.00% | +10.11% | -4.69% | 1.42B | |
| Average | +0.81% | +1.74% | +5.56% | -4.80% | 5.17B | |
| Weighted average by Cap. | +0.92% | +2.43% | +5.97% | +0.22% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9beed5aa.R6pobIjVfUyjKJGNeKn-q7tOk0bjUg9sUs5ypk3R4m8.H9M3ALrkTxnhZtn9E5Gn59QU1H-wBFszJLQI0ziluFYYywEB6o0xFPlh9g
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:25:41 | 9.325 | 142 | 376,451 |
| 23:25:23 | 9.325 | 100 | 376,309 |
| 23:25:06 | 9.320 | 5,825 | 376,209 |
| 23:25:06 | 9.325 | 200 | 370,384 |
| 23:23:24 | 9.325 | 126 | 370,184 |
| 23:22:50 | 9.325 | 236 | 370,058 |
| 23:22:50 | 9.325 | 236 | 369,822 |
| 23:22:50 | 9.325 | 118 | 369,586 |
| 23:22:50 | 9.325 | 100 | 369,468 |
| 23:22:12 | 9.325 | 236 | 369,368 |
Course Extremes
| 1 week | 8.99 |  | 9.52 |
| 1 month | 8.62 | | 9.52 |
| Current year | 7.04 | | 9.52 |
| 1 year | 6.16 | | 9.52 |
| 3 years | 5.02 | | 10.63 |
| 5 years | 5.02 | | 19.12 |
| 10 years | 3.93 | | 28.16 |
Monthly variations
Annual variations
| 2026 | +27.12% | ||
| 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
