|
Market Closed -
Nasdaq
02:00:00 26/09/2026 am IST
|
5-day change | 1st Jan Change | ||
| 25.10 USD | -0.24% |
|
-0.20% | -2.98% |
| 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
ADAMH 25.10 $
-0.24%
12.85L
$
| 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 € | |
| ADAMN | 24.49USD | -0.04% | 3L $ | ||
|
CBOE
| ADAMN | 24.41USD | -2.36% | 3.52T $ | |
| ADAMM | 25.61USD | -0.10% | 1L $ | ||
|
CBOE
| ADAMM | 25.70USD | +0.04% | 3.52T $ | |
| ADAML | 25.07USD | +0.16% | 63.35T $ | ||
|
CBOE
| ADAML | 25.07USD | +0.12% | 5.06T $ | |
| ADAMZ | 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 $ | |
| ADAMG | 25.00USD | +0.02% | 2L $ | ||
|
CBOE
| ADAMG | 25.19USD | +0.20% | 5.04T $ | |
| ADAMH | 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 | $25.23 | $25.23 | $25.16 | $25.16 | $25.10 |
| Volume | 31,768 | 12,066 | 26,368 | 25,475 | 51,178 |
| Change | +0.30% | +0.02% | -0.28% | 0.00% | -0.24% |
| Opening | $25.20 | $25.22 | $25.23 | $25.17 | $25.20 |
| High | $25.25 | $25.24 | $25.23 | $25.22 | $25.20 |
| Low | $25.20 | $25.20 | $25.15 | $25.14 | $25.04 |
Performance
| 1 day | -0.24% | ||
| 1 week | -0.20% | ||
| Current month | -1.53% | ||
| 1 month | -1.65% | ||
| 3 months | -1.94% | ||
| 6 months | -0.44% | ||
| Current year | -2.98% | ||
| 1 year | +0.20% |
Volumes
marketsDaily volume
51,178
Estimated daily volume
51,178
Avg. Volume 20 sessions
27,213
Daily volume ratio
1.88
Avg. Volume 20 sessions USD
6,83,019.09
Record volume 1
4,40,248
Record volume 2
1,66,395
Record volume 3
1,32,526
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
73,16,21,458
Net sales (USD)
14,93,01,000
Number of employees
221
Sales / Employee (USD)
6,75,570
Free-Float
93.27%
Free-Float capitalization (USD)
68,23,85,577
Average Daily Capital Traded
0.09%
Indicators
Moving average 5 days
25.19
Moving average 20 days
25.42
Moving average 50 days
25.4
Moving average 100 days
25.48
Price spread / (MMA5)
+0.34%
Price spread / (MMA20)
+1.29%
Price spread / (MMA50)
+1.21%
Price spread / (MMA100)
+1.51%
STIM
RSI 9 days
29.22
RSI 14 days
32.95
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.24% | -0.20% | +0.20% | - | 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 | |
| -0.11% | -3.71% | -19.50% | -14.10% | 115.32Cr | |
| Average | +0.01% | -3.78% | -11.70% | -15.09% | 477.35Cr | |
| Weighted average by Cap. | -0.06% | -3.46% | -8.59% | -6.80% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
17c3f9.JS7cwnneAZw5P71TGdlpFV9jYwRV_OScPmKRCPjnCsQ.QmiU8yqrUe9WeM84dqwnWDspW10jo9HleSnkR5eLbrR3QvGaJq0x-kwG8A
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:29:09 am | 25.10 | 100 | 47,945 |
| 01:29:09 am | 25.10 | 100 | 47,845 |
| 01:23:45 am | 25.09 | 202 | 47,745 |
| 01:21:10 am | 25.10 | 300 | 47,543 |
| 01:19:28 am | 25.08 | 111 | 47,243 |
| 01:16:43 am | 25.09 | 199 | 47,132 |
| 01:06:39 am | 25.08 | 119 | 46,933 |
| 01:05:14 am | 25.10 | 300 | 46,814 |
| 01:01:28 am | 25.09 | 300 | 46,514 |
| 12:59:37 am | 25.10 | 100 | 46,214 |
Price Extremes
| 1 week | 25.04 |  | 25.25 |
| 1 month | 25.04 | | 25.69 |
| Current year | 24.49 | | 25.99 |
| 1 year | 24.49 | | 25.99 |
| 3 years | 24.49 | | 25.99 |
| 5 years | 24.49 | | 25.99 |
| 10 years | 24.49 | | 25.99 |
Monthly variations
Annual variations
| 2026 | -2.98% | ||
| 2025 | +3.85% |
- Stock Market
- Stocks
- ADAM Stock
- ADAMH Stock
- Quotes Adamas Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
