|
Delayed
Nasdaq
12:30:44 23/10/2026 am IST
|
5-day change | 1st Jan Change | ||
| 23.34 USD | -0.85% |
|
-1.48% | +4.29% |
| 19/08 | UBS Adjusts Price Target on Adamas Trust to $9.50 From $8.50, Maintains Neutral Rating | MT |
| 12/08 | Adamas Trust Prices $90 Million Debt Offering | MT |
Stock exchange
Nasdaq
ADAML 23.34 $
-0.85%
26.84T
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 7.740USD | +4.03% | 37.77L $ | ||
CBOE
| ADAM | 7.720USD | +3.83% | 2L $ | |
|
Börse Stuttgart
| NKZ0 | 6.900EUR | +4.55% | 4.14T € | |
|
Tradegate
| NKZ0 | 6.650EUR | -1.48% | 1.33T € | |
|
Deutsche Boerse AG
| NKZ0 | 6.450EUR | -2.27% | 0 € | |
|
Boerse Muenchen
| NKZ0 | 6.902EUR | +3.91% | 0 € | |
| ADAMN | 22.75USD | -1.39% | 47.5T $ | ||
|
CBOE
| ADAMN | 24.69USD | +1.15% | 11.46T $ | |
| ADAMM | 24.80USD | +0.08% | 1L $ | ||
|
CBOE
| ADAMM | 24.58USD | -2.42% | 9.83T $ | |
| ADAML | 23.34USD | -0.85% | 26.84T $ | ||
|
CBOE
| ADAML | 23.35USD | -0.64% | 2.34T $ | |
| ADAMZ | 16.56USD | +4.81% | 6L $ | ||
|
CBOE
| ADAMZ | 15.70USD | -8.72% | 1.57T $ | |
| ADAMI | 24.98USD | 0.00% | 41.57T $ | ||
|
CBOE
| ADAMI | 24.51USD | -2.35% | 4.58T $ | |
| ADAMG | 24.51USD | -0.28% | 3L $ | ||
|
CBOE
| ADAMG | 24.40USD | +0.25% | 2.44T $ | |
| ADAMH | 24.87USD | -0.08% | 5L $ | ||
|
CBOE
| ADAMH | 24.86USD | +0.24% | 4.97T $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 16/10/2026 | 19/10/2026 | 20/10/2026 | 21/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | $23.43 | $23.37 | $23.70 | $23.54 | $23.34 |
| Volume | 10,727 | 5,620 | 1,621 | 695 | 1,150 |
| Change | -1.10% | -0.26% | +1.41% | -0.68% | -0.85% |
| Opening | $24.34 | $23.50 | $23.70 | $23.69 | $23.45 |
| High | $24.40 | $24.26 | $23.90 | $23.69 | $23.49 |
| Low | $23.43 | $23.33 | $23.55 | $23.54 | $23.34 |
Performance
| 1 day | -0.87% | ||
| 1 week | -1.48% | ||
| Current month | -6.86% | ||
| 1 month | -6.79% | ||
| 3 months | -4.31% | ||
| 6 months | -2.75% | ||
| Current year | +4.29% | ||
| 1 year | +5.18% | ||
| 3 years | +30.03% | ||
| 5 years | -6.60% |
Volumes
marketsDaily volume
1,150
Estimated daily volume
1,243
Avg. Volume 20 sessions
15,401
Daily volume ratio
0.08
Avg. Volume 20 sessions USD
3,59,459.34
Record volume 1
10,62,180
Record volume 2
9,45,654
Record volume 3
8,06,687
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
66,87,05,607
Net sales (USD)
14,93,01,000
Number of employees
221
Sales / Employee (USD)
6,75,570
Free-Float
93.27%
Free-Float capitalization (USD)
62,37,03,770
Average Daily Capital Traded
0.05%
Indicators
Moving average 5 days
23.55
Moving average 20 days
24.29
Moving average 50 days
24.67
Moving average 100 days
24.51
Price spread / (MMA5)
+0.88%
Price spread / (MMA20)
+4.08%
Price spread / (MMA50)
+5.70%
Price spread / (MMA100)
+5.02%
STIM
RSI 9 days
40.79
RSI 14 days
38.78
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.85% | -1.48% | +5.18% | +30.03% | 67Cr | |
| +1.43% | +0.99% | +34.68% | +185.52% | 17TCr | |
| -4.32% | -3.91% | +15.48% | +36.87% | 9.82TCr | |
| +1.95% | -0.08% | -5.22% | +13.76% | 8.28TCr | |
| -3.52% | -2.36% | -1.19% | +45.07% | 6.54TCr | |
| +3.30% | +4.09% | -1.12% | +23.99% | 5.57TCr | |
| +1.94% | +2.32% | +23.23% | +109.53% | 4.38TCr | |
| -3.63% | -1.93% | +6.31% | +87.11% | 3.42TCr | |
| +0.97% | -1.04% | -18.97% | -8.59% | 3.35TCr | |
| +2.13% | +3.73% | -6.10% | +32.08% | 2.96TCr | |
| Average | -0.04% | +1.67% | +5.23% | +55.54% | 6.13TCr | |
| Weighted average by Cap. | +0.06% | +1.22% | +11.79% | +79.69% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
81de.I4xbdQ_XI04IkJ8cO77yX_JzwLaKxXiHQkTWvTSjWNA.fM0pPUabTnpf6qxdZP_Ka8EYrfrwrhOqC3bgjg3tHYpw_AkaS71sPFHTyg
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:30:44 am | 23.34 | 155 | 855 |
| 11:46:13 pm | 23.40 | 100 | 700 |
| 11:14:11 pm | 23.38 | 100 | 600 |
| 11:13:20 pm | 23.49 | 100 | 500 |
| 11:13:20 pm | 23.49 | 100 | 400 |
| 08:16:46 pm | 23.46 | 100 | 300 |
| 08:10:52 pm | 23.45 | 100 | 200 |
Price Extremes
| 1 week | 23.33 |  | 24.4 |
| 1 month | 23.2 | | 25.2 |
| Current year | 22.45 | | 25.2 |
| 1 year | 22.12 | | 25.2 |
| 3 years | 17.55 | | 25.2 |
| 5 years | 14.35 | | 25.2 |
| 10 years | 14.35 | | 25.54 |
Monthly variations
Annual variations
| 2026 | +5.18% | ||
| 2025 | +0.22% | ||
| 2024 | +16.61% | ||
| 2023 | +14.88% | ||
| 2022 | -32.10% | ||
| 2021 | -2.81% |
- Stock Market
- Stocks
- ADAM Stock
- ADAML Stock
- Quotes Adamas Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
