|
Market Closed -
Nasdaq
00:00:00 17/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 8.970 USD | +0.17% |
|
-6.17% | +22.88% |
| 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 8.970 $
+0.17%
9.84M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 8.970USD | +0.17% | 9.84M $ | ||
CBOE
| ADAM | 8.975USD | +0.34% | 440K $ | |
|
Boerse Muenchen
| NKZ0 | 7.804EUR | -0.01% | 78.04 € | |
|
Deutsche Boerse AG
| NKZ0 | 7.650EUR | -1.29% | 0 € | |
|
Tradegate
| NKZ0 | 7.850EUR | +1.29% | 0 € | |
|
Börse Stuttgart
| NKZ0 | 7.800EUR | +0.65% | 0 € | |
| ADAMN | 24.53USD | +0.74% | 56.44K $ | ||
|
CBOE
| ADAMN | 24.41USD | -2.36% | 3.52K $ | |
| ADAMM | 25.58USD | -0.25% | 61.97K $ | ||
|
CBOE
| ADAMM | 25.65USD | +0.23% | 5.13K $ | |
| ADAML | 25.05USD | +0.20% | 44.59K $ | ||
|
CBOE
| ADAML | 24.93USD | 0.00% | 22.44K $ | |
| ADAMZ | 17.60USD | +0.06% | 307K $ | ||
|
CBOE
| ADAMZ | 17.80USD | -1.11% | 10.68K $ | |
| ADAMI | 24.92USD | -0.68% | 301K $ | ||
|
CBOE
| ADAMI | 25.18USD | +0.20% | 26.11K $ | |
| ADAMG | 24.95USD | -0.04% | 203K $ | ||
|
CBOE
| ADAMG | 25.19USD | +0.20% | 5.04K $ | |
| ADAMH | 25.11USD | +0.04% | 608K $ | ||
|
CBOE
| ADAMH | 25.52USD | 0.00% | 7.66K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 09/09/2026 | 10/09/2026 | 11/09/2026 | 14/09/2026 | 15/09/2026 | |
|---|---|---|---|---|---|
| Last | $9.560 | $9.150 | $9.090 | $9.020 | $8.955 |
| Volume | 650,267 | 1,538,990 | 1,022,881 | 834,021 | 917,360 |
| Change | -1.54% | -4.29% | -0.66% | -0.77% | -0.72% |
| Opening | $9.730 | $9.500 | $9.250 | $9.080 | $9.030 |
| High | $9.730 | $9.560 | $9.300 | $9.150 | $9.055 |
| Low | $9.560 | $9.130 | $9.020 | $8.910 | $8.940 |
Performance
| 1 day | +0.17% | ||
| 1 week | -6.17% | ||
| Current month | -7.91% | ||
| 1 month | -11.36% | ||
| 3 months | -4.17% | ||
| 6 months | +14.12% | ||
| Current year | +22.88% | ||
| 1 year | +23.90% | ||
| 3 years | -6.47% | ||
| 5 years | -47.97% | ||
| 10 years | -62.12% |
Volumes
marketsDaily volume
1,097,155
Estimated daily volume
1,097,155
Avg. Volume 20 sessions
735,791
Daily volume ratio
1.49
Avg. Volume 20 sessions USD
6,600,045.27
Record volume 1
15,099,457
Record volume 2
14,533,710
Record volume 3
14,234,082
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
804,873,483
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.27%
Free-Float capitalization (USD)
750,707,966
Average Daily Capital Traded
0.82%
Indicators
Moving average 5 days
9.306
Moving average 20 days
9.715
Moving average 50 days
9.43
Moving average 100 days
9.162
Price spread / (MMA5)
+3.75%
Price spread / (MMA20)
+8.31%
Price spread / (MMA50)
+5.13%
Price spread / (MMA100)
+2.14%
STIM
RSI 9 days
19.84
RSI 14 days
30.27
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.17% | -6.17% | +23.90% | -6.47% | 805M | |
| -0.84% | -6.10% | -2.79% | +2.76% | 16.14B | |
| -0.80% | -5.99% | -2.47% | -2.85% | 11.81B | |
| -1.45% | -5.61% | -25.77% | -28.33% | 5.63B | |
| -0.94% | -3.85% | -21.46% | -5.48% | 5.34B | |
| -0.57% | -5.22% | -1.46% | -8.16% | 3.03B | |
| -0.08% | -4.18% | -31.35% | -42.74% | 2.27B | |
| -1.59% | -8.41% | -0.40% | -39.18% | 2.13B | |
| 0.00% | -4.83% | -4.61% | -5.54% | 1.63B | |
| -0.66% | -6.92% | -14.91% | -36.25% | 1.22B | |
| Average | -0.32% | -5.34% | -8.13% | -17.22% | 5B | |
| Weighted average by Cap. | -0.46% | -5.05% | -8.34% | -8.83% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fdf916b41d88ac267b78.c870-RTKUawETXCaQ9r6ckq4HbX-P7RfMPh8xEslzb8.A6KCwHeaK5liEiXOO4vDKz-VVoO8Xfc6R4spozNkp4k7hYLJR_sln0ACNQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 8.970 | 126,954 | 913,052 |
| 23:59:59 | 8.975 | 199 | 786,098 |
| 23:59:58 | 8.975 | 100 | 785,899 |
| 23:59:57 | 8.975 | 100 | 785,799 |
| 23:59:53 | 8.975 | 100 | 785,699 |
| 23:59:52 | 8.975 | 100 | 785,599 |
| 23:59:51 | 8.975 | 100 | 785,499 |
| 23:59:51 | 8.975 | 100 | 785,399 |
| 23:59:51 | 8.970 | 100 | 785,299 |
| 23:59:51 | 8.975 | 347 | 785,199 |
Price Extremes
| 1 week | 8.9 |  | 9.56 |
| 1 month | 8.9 | | 10.23 |
| 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 | +22.67% | ||
| 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
