|
Market Closed -
Nasdaq
02:00:00 26/09/2026 am IST
|
5-day change | 1st Jan Change | ||
| 25.00 USD | +0.02% |
|
-0.22% | -0.34% |
| 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
ADAM.G 25.00 $
+0.02%
2L
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 8.140USD | 0.00% | 1.19Cr $ | ||
CBOE
| ADAM | 8.135USD | -0.12% | 8L $ | |
|
Tradegate
| NKZ0 | 7.150EUR | -0.69% | 500.5 € | |
|
Deutsche Boerse AG
| NKZ0 | 7.050EUR | -1.40% | 0 € | |
|
Börse Stuttgart
| NKZ0 | 7.150EUR | 0.00% | 0 € | |
|
Boerse Muenchen
| NKZ0 | 7.113EUR | -0.61% | 0 € | |
| ADAM.N | 24.49USD | -0.04% | 3L $ | ||
|
CBOE
| ADAMN | 24.41USD | -2.36% | 3.52T $ | |
| ADAM.M | 25.61USD | -0.10% | 1L $ | ||
|
CBOE
| ADAMM | 25.70USD | +0.04% | 3.52T $ | |
| ADAM.L | 25.07USD | +0.16% | 63.35T $ | ||
|
CBOE
| ADAML | 25.07USD | +0.12% | 5.06T $ | |
| ADAM.Z | 17.82USD | -1.79% | 2L $ | ||
|
CBOE
| ADAMZ | 17.80USD | -1.11% | 10.68T $ | |
| ADAMI | 25.01USD | 0.00% | 1L $ | ||
|
CBOE
| ADAMI | 25.10USD | -0.32% | 10.04T $ | |
| ADAM.G | 25.00USD | +0.02% | 2L $ | ||
|
CBOE
| ADAMG | 25.19USD | +0.20% | 5.04T $ | |
| ADAM.H | 25.10USD | -0.24% | 12.85L $ | ||
|
CBOE
| ADAMH | 25.05USD | -0.75% | 10.85T $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 21/09/2026 | 22/09/2026 | 23/09/2026 | 24/09/2026 | 25/09/2026 | |
|---|---|---|---|---|---|
| Last | $25.02 | $24.94 | $25.00 | $24.99 | $25.00 |
| Volume | 3,198 | 6,519 | 5,662 | 6,703 | 9,948 |
| Change | -0.12% | -0.32% | +0.24% | -0.04% | +0.02% |
| Opening | $25.01 | $25.02 | $24.94 | $24.95 | $24.92 |
| High | $25.05 | $25.02 | $25.05 | $24.99 | $25.03 |
| Low | $24.93 | $24.82 | $24.94 | $24.90 | $24.85 |
Performance
| 1 day | +0.02% | ||
| 1 week | -0.22% | ||
| Current month | -1.01% | ||
| 1 month | -0.77% | ||
| 3 months | -1.21% | ||
| 6 months | +3.03% | ||
| Current year | -0.34% | ||
| 1 year | +1.27% |
Volumes
marketsDaily volume
9,948
Estimated daily volume
9,948
Avg. Volume 20 sessions
7,363
Daily volume ratio
1.35
Avg. Volume 20 sessions USD
1,84,038.19
Record volume 1
3,86,552
Record volume 2
1,30,819
Record volume 3
1,17,197
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
73,16,21,458
Net sales (USD)
14,93,01,000
Number of employees
221
Sales / Employee (USD)
6,75,570
Free-Float
93.27%
Free-Float capitalization (USD)
68,23,85,577
Average Daily Capital Traded
0.03%
Indicators
Moving average 5 days
24.99
Moving average 20 days
25.16
Moving average 50 days
25.1
Moving average 100 days
25.16
Price spread / (MMA5)
-0.02%
Price spread / (MMA20)
+0.64%
Price spread / (MMA50)
+0.43%
Price spread / (MMA100)
+0.65%
RSI 9 days
39.11
RSI 14 days
41.9
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.02% | -0.22% | +1.27% | - | 73Cr | |
| +0.05% | -2.09% | -1.01% | +4.51% | 1.55TCr | |
| 0.00% | -2.53% | -1.43% | -0.52% | 1.14TCr | |
| 0.00% | -3.88% | -28.13% | -27.62% | 531.56Cr | |
| +0.11% | -2.35% | -21.29% | -5.19% | 509.27Cr | |
| 0.00% | -6.90% | -5.81% | -7.05% | 280.59Cr | |
| +0.89% | -5.80% | -32.90% | -44.07% | 211.31Cr | |
| -0.07% | -3.95% | -1.67% | -37.33% | 199.73Cr | |
| -0.08% | -0.64% | -5.43% | -4.41% | 159.43Cr | |
| -1.04% | -5.46% | -18.31% | -36.48% | 115.17Cr | |
| Average | -0.06% | -3.95% | -11.47% | -17.57% | 477.33Cr | |
| Weighted average by Cap. | -0.08% | -3.50% | -8.55% | -7.35% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
02.gWJg27vyyM8pEPHbEp7Eza0CPplwj1eOcHsMuvgP6fs.9gs069yKg4JhaIH2R8u2oMJWB9U37T7UCTU_4p5OxLTYUAfr9q2trX53wQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:40:26 am | 25.00 | 101 | 8,575 |
| 12:13:24 am | 25.02 | 400 | 8,474 |
| 11:25:00 pm | 24.99 | 460 | 8,074 |
| 11:25:00 pm | 24.99 | 460 | 7,614 |
| 10:41:01 pm | 24.99 | 100 | 7,154 |
| 10:41:01 pm | 24.99 | 200 | 7,054 |
| 10:38:44 pm | 24.96 | 500 | 6,854 |
| 09:15:20 pm | 24.92 | 125 | 6,354 |
| 08:57:40 pm | 24.92 | 120 | 6,229 |
| 08:27:38 pm | 24.97 | 1,800 | 6,109 |
Price Extremes
| 1 week | 24.82 |  | 25.05 |
| 1 month | 24.8 | | 25.36 |
| Current year | 24.02 | | 25.47 |
| 1 year | 24.02 | | 25.47 |
| 3 years | 22.7 | | 25.69 |
| 5 years | 22.7 | | 25.69 |
| 10 years | 22.7 | | 25.69 |
Monthly variations
Annual variations
| 2026 | -0.34% | ||
| 2025 | +0.24% |
- Stock Market
- Stocks
- ADAM Stock
- ADAM.G Stock
- Quotes Adamas Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
