|
Market Closed -
Nasdaq
04:00:00 2026-09-11 pm EDT
|
5-day change | 1st Jan Change | ||
| 9.090 USD | -0.66% |
|
-6.77% | +24.52% |
| Aug. 19 | UBS Adjusts Price Target on Adamas Trust to $9.50 From $8.50, Maintains Neutral Rating | MT |
| Aug. 12 | Adamas Trust Prices $90 Million Debt Offering | MT |
Stock exchange
Nasdaq
ADAM 9.090 $
-0.66%
9.3M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 9.090USD | -0.66% | 9.3M $ | ||
CBOE
| ADAM | 9.090USD | -0.60% | 348K $ | |
|
Börse Stuttgart
| NKZ0 | 7.800EUR | -0.64% | 3.63K € | |
|
Boerse Muenchen
| NKZ0 | 7.835EUR | -0.79% | 509.28 € | |
|
Tradegate
| NKZ0 | 7.850EUR | -0.63% | 62.8 € | |
|
Deutsche Boerse AG
| NKZ0 | 7.800EUR | -4.29% | 0 € | |
| ADAMN | 24.37USD | -1.22% | 308K $ | ||
|
CBOE
| ADAMN | 25.00USD | +0.40% | 3.45K $ | |
| ADAMM | 25.60USD | 0.00% | 131K $ | ||
|
CBOE
| ADAMM | 25.59USD | 0.00% | 2.56K $ | |
| ADAML | 24.84USD | -0.40% | 656K $ | ||
|
CBOE
| ADAML | 24.93USD | 0.00% | 22.44K $ | |
| ADAMZ | 17.58USD | -1.24% | 237K $ | ||
|
CBOE
| ADAMZ | 17.80USD | -1.11% | 10.68K $ | |
| ADAMI | 25.38USD | -0.10% | 291K $ | ||
|
CBOE
| ADAMI | 25.18USD | +0.20% | 26.11K $ | |
| ADAMG | 25.29USD | +0.08% | 198K $ | ||
|
CBOE
| ADAMG | 25.19USD | +0.20% | 5.04K $ | |
| ADAMH | 25.64USD | -0.02% | 1.01M $ | ||
|
CBOE
| ADAMH | 25.52USD | 0.00% | 7.66K $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | $9.750 | $9.710 | $9.560 | $9.150 | $9.090 |
| Volume | 510,327 | 564,597 | 650,267 | 1,538,990 | 1,022,881 |
| Change | +0.52% | -0.41% | -1.54% | -4.29% | -0.66% |
| Opening | $9.660 | $9.750 | $9.730 | $9.500 | $9.250 |
| High | $9.810 | $9.780 | $9.730 | $9.560 | $9.300 |
| Low | $9.640 | $9.685 | $9.560 | $9.130 | $9.020 |
Performance
| 1 day | -0.66% | ||
| 1 week | -6.77% | ||
| Current month | -6.67% | ||
| 1 month | -10.53% | ||
| 3 months | -2.36% | ||
| 6 months | +14.92% | ||
| Current year | +24.52% | ||
| 1 year | +27.49% | ||
| 3 years | -2.47% | ||
| 5 years | -46.53% | ||
| 10 years | -62.00% |
Volumes
marketsDaily volume
1,022,881
Estimated daily volume
1,022,881
Avg. Volume 20 sessions
748,561
Daily volume ratio
1.37
Avg. Volume 20 sessions USD
6,804,419.49
Record volume 1
15,099,457
Record volume 2
14,533,710
Record volume 3
14,234,082
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
817,007,254
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
93.27 %
Free-Float capitalization (USD)
762,025,171
Average Daily Capital Traded
0.83%
Indicators
Moving average 5 days
9.452
Moving average 20 days
9.82
Moving average 50 days
9.436
Moving average 100 days
9.15
Price spread / (MMA5)
+3.98%
Price spread / (MMA20)
+8.03%
Price spread / (MMA50)
+3.81%
Price spread / (MMA100)
+0.66%
RSI 9 days
22.77
RSI 14 days
33.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.66% | -6.77% | +27.49% | -2.47% | 817M | |
| -0.45% | -3.99% | -0.45% | +9.12% | 16.51B | |
| -0.39% | -4.69% | -0.29% | +3.89% | 12.03B | |
| 0.00% | -2.86% | -23.77% | -24.83% | 5.78B | |
| +0.83% | -3.37% | -21.32% | -3.28% | 5.44B | |
| -0.32% | -2.95% | -0.08% | -3.32% | 3.1B | |
| -0.96% | -5.99% | -31.61% | -42.23% | 2.28B | |
| -0.19% | -3.36% | +3.13% | -35.25% | 2.24B | |
| -1.15% | -4.31% | -4.02% | -3.23% | 1.66B | |
| -0.31% | -3.36% | -10.72% | -32.08% | 1.26B | |
| Average | -0.36% | -4.16% | -6.16% | -13.37% | 5.11B | |
| Weighted average by Cap. | -0.27% | -4.00% | -6.41% | -3.86% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1e0482c8e9bacfc2ec9e77c3307d223._vCX5vsjakJ0cyJXdlNvgqZDXJr9wMbK_qJ2a-iZuNw.lJrNhZ9QBjs5BhICBAIVxN8JGvOus6uBz-MRXb7874ivp_qjrlMHewEGFg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 9.090 | 124,178 | 754,499 |
| 03:59:59 pm | 9.090 | 300 | 630,321 |
| 03:59:59 pm | 9.085 | 400 | 630,021 |
| 03:59:59 pm | 9.080 | 721 | 629,621 |
| 03:59:59 pm | 9.080 | 272 | 628,900 |
| 03:59:58 pm | 9.085 | 400 | 628,628 |
| 03:59:58 pm | 9.085 | 372 | 628,228 |
| 03:59:58 pm | 9.085 | 100 | 627,856 |
| 03:59:57 pm | 9.080 | 100 | 627,756 |
| 03:59:55 pm | 9.080 | 400 | 627,656 |
Price Extremes
| 1 week | 9.02 |  | 9.78 |
| 1 month | 9.02 | | 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 | +24.52% | ||
| 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
