|
Market Closed -
Nasdaq
00:30:00 13/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 24.73 USD | -0.17% |
|
-1.16% | +0.22% |
| 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 24.73 $
-0.17%
103K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 7.670USD | +0.26% | 6.75M $ | ||
CBOE
| ADAM | 7.675USD | +0.13% | 252K $ | |
|
Tradegate
| NKZ0 | 6.900EUR | +0.73% | 1.38K € | |
|
Deutsche Boerse AG
| NKZ0 | 6.700EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| NKZ0 | 6.850EUR | +0.74% | 0 € | |
|
Boerse Muenchen
| NKZ0 | 6.891EUR | +1.06% | 0 € | |
| ADAMN | 23.20USD | -1.32% | 96.23K $ | ||
|
CBOE
| ADAMN | 24.69USD | +1.15% | 11.46K $ | |
| ADAMM | 24.73USD | -0.17% | 103K $ | ||
|
CBOE
| ADAMM | 24.58USD | -2.42% | 9.93K $ | |
| ADAML | 23.91USD | -1.97% | 325K $ | ||
|
CBOE
| ADAML | 23.94USD | +0.04% | 11.73K $ | |
| ADAMZ | 16.20USD | +0.33% | 45.33K $ | ||
|
CBOE
| ADAMZ | 17.20USD | -3.37% | 3.44K $ | |
| ADAMI | 24.70USD | -0.20% | 360K $ | ||
|
CBOE
| ADAMI | 24.51USD | -2.35% | 4.58K $ | |
| ADAMG | 24.32USD | -0.55% | 506K $ | ||
|
CBOE
| ADAMG | 24.34USD | +0.70% | 5.43K $ | |
| ADAMH | 24.79USD | -0.26% | 364K $ | ||
|
CBOE
| ADAMH | 24.86USD | +0.24% | 4.97K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 06/10/2026 | 07/10/2026 | 08/10/2026 | 09/10/2026 | 12/10/2026 | |
|---|---|---|---|---|---|
| Last | $25.06 | $24.32 | $24.39 | $24.78 | $24.73 |
| Volume | 14,073 | 54,642 | 29,666 | 14,031 | 4,168 |
| Change | +0.14% | -2.97% | +0.31% | +1.58% | -0.17% |
| Opening | $25.10 | $24.97 | $24.34 | $24.39 | $24.91 |
| High | $25.25 | $25.21 | $24.47 | $24.92 | $24.91 |
| Low | $25.06 | $24.32 | $24.32 | $24.39 | $24.73 |
Performance
| 1 day | -0.17% | ||
| 1 week | -1.16% | ||
| Current month | -3.46% | ||
| 1 month | -3.38% | ||
| 3 months | -1.22% | ||
| 6 months | -0.67% | ||
| Current year | +0.22% | ||
| 1 year | -0.75% | ||
| 3 years | +17.78% | ||
| 5 years | -2.74% |
Volumes
marketsDaily volume
4,168
Estimated daily volume
4,168
Avg. Volume 20 sessions
22,077
Daily volume ratio
0.19
Avg. Volume 20 sessions USD
546,045.89
Record volume 1
1,365,537
Record volume 2
1,014,707
Record volume 3
728,661
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
687,580,362
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.27%
Free-Float capitalization (USD)
641,308,312
Average Daily Capital Traded
0.08%
Indicators
Moving average 5 days
24.65
Moving average 20 days
25.33
Moving average 50 days
25.41
Moving average 100 days
25.3
Price spread / (MMA5)
-0.32%
Price spread / (MMA20)
+2.42%
Price spread / (MMA50)
+2.74%
Price spread / (MMA100)
+2.30%
STIM
RSI 9 days
38.65
RSI 14 days
38.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.17% | -1.16% | -0.75% | +17.78% | 688M | |
| +2.14% | +2.73% | +38.78% | +170.93% | 163B | |
| +0.64% | +0.90% | +28.98% | +38.92% | 101B | |
| +0.18% | +12.51% | -2.21% | +11.15% | 84.92B | |
| +0.78% | +0.16% | +6.93% | +44.78% | 66.32B | |
| -0.34% | +2.56% | -1.88% | +5.83% | 54.16B | |
| +1.83% | +2.68% | +23.34% | +95.32% | 42.08B | |
| +0.52% | +2.47% | +13.02% | +90.25% | 34.09B | |
| +1.72% | +19.87% | -16.98% | -14.10% | 33.88B | |
| -0.45% | +0.86% | -5.59% | +11.61% | 28.45B | |
| Average | +0.68% | +4.92% | +8.36% | +47.25% | 60.83B | |
| Weighted average by Cap. | +0.99% | +4.31% | +16.60% | +70.52% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8e88ab666c3280886e7114dd0.mFVRiH15lEIUYgzudkNCr8lmPVcqAbMvcUiidSth32A.rx8JzT8r_jhcK3WnACBw_Io1Vwd_NOR1FgDEHkhQiDCgLQC7OAPQFiMzQQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:50:51 | 24.73 | 200 | 1,934 |
| 23:41:18 | 24.75 | 100 | 1,734 |
| 22:23:57 | 24.75 | 259 | 1,634 |
| 21:53:15 | 24.80 | 300 | 1,375 |
| 21:31:58 | 24.75 | 100 | 1,075 |
| 21:31:58 | 24.75 | 100 | 975 |
| 18:24:57 | 24.90 | 398 | 875 |
| 17:41:10 | 24.85 | 120 | 477 |
Price Extremes
| 1 week | 24.32 |  | 25.21 |
| 1 month | 24.32 | | 25.8 |
| Current year | 23.78 | | 25.8 |
| 1 year | 23.78 | | 25.8 |
| 3 years | 20.86 | | 25.8 |
| 5 years | 16.51 | | 25.94 |
| 10 years | 3.56 | | 26.3 |
Monthly variations
Annual variations
| 2026 | +0.22% | ||
| 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
