|
Market Closed -
Nasdaq
01:30:00 17/10/2026 am IST
|
5-day change | 1st Jan Change | ||
| 7.640 USD | -1.93% |
|
-0.13% | +4.66% |
| 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 7.640 $
-1.93%
52.74L
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 7.640USD | -1.93% | 52.74L $ | ||
CBOE
| ADAM | 7.645USD | -1.92% | 2L $ | |
|
Tradegate
| NKZ0 | 6.800EUR | -2.16% | 394.4 € | |
|
Boerse Muenchen
| NKZ0 | 6.810EUR | -2.53% | 217.92 € | |
|
Deutsche Boerse AG
| NKZ0 | 6.850EUR | -1.44% | 0 € | |
|
Börse Stuttgart
| NKZ0 | 6.800EUR | -1.45% | 0 € | |
| ADAMN | 22.90USD | -0.04% | 2L $ | ||
|
CBOE
| ADAMN | 24.69USD | +1.15% | 11.46T $ | |
| ADAMM | 24.75USD | +1.02% | 5L $ | ||
|
CBOE
| ADAMM | 24.58USD | -2.42% | 9.83T $ | |
| ADAML | 23.43USD | -1.10% | 3L $ | ||
|
CBOE
| ADAML | 23.35USD | -0.64% | 2.34T $ | |
| ADAMZ | 15.13USD | -3.63% | 3L $ | ||
|
CBOE
| ADAMZ | 15.70USD | -8.72% | 1.57T $ | |
| ADAMI | 24.74USD | +0.02% | 69.31T $ | ||
|
CBOE
| ADAMI | 24.51USD | -2.35% | 4.58T $ | |
| ADAMG | 24.43USD | +0.29% | 2L $ | ||
|
CBOE
| ADAMG | 24.40USD | +0.25% | 2.44T $ | |
| ADAMH | 24.97USD | +0.44% | 4L $ | ||
|
CBOE
| ADAMH | 24.86USD | +0.24% | 4.97T $ |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | |
|---|---|---|---|---|---|
| Last | $7.670 | $7.615 | $7.500 | $7.790 | $7.640 |
| Volume | 8,80,544 | 8,51,688 | 8,96,883 | 10,30,622 | 6,87,801 |
| Change | +0.26% | -0.72% | -1.51% | +3.87% | -1.93% |
| Opening | $7.660 | $7.750 | $7.550 | $7.580 | $7.800 |
| High | $7.730 | $7.810 | $7.600 | $7.905 | $7.836 |
| Low | $7.540 | $7.550 | $7.460 | $7.580 | $7.620 |
Performance
| 1 day | -1.93% | ||
| 1 week | -0.13% | ||
| Current month | -1.80% | ||
| 1 month | -14.68% | ||
| 3 months | -17.41% | ||
| 6 months | -1.55% | ||
| Current year | +4.66% | ||
| 1 year | +8.83% | ||
| 3 years | -9.37% | ||
| 5 years | -55.89% | ||
| 10 years | -67.52% |
Volumes
marketsDaily volume
6,90,255
Estimated daily volume
6,90,255
Avg. Volume 20 sessions
11,54,621
Daily volume ratio
0.6
Avg. Volume 20 sessions USD
88,21,304.44
Record volume 1
1,50,99,457
Record volume 2
1,45,33,710
Record volume 3
1,42,34,082
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
70,01,63,532
Net sales (USD)
14,93,01,000
Number of employees
221
Sales / Employee (USD)
6,75,570
Free-Float
93.27%
Free-Float capitalization (USD)
65,30,44,673
Average Daily Capital Traded
1.26%
Indicators
Moving average 5 days
7.617
Moving average 20 days
8.034
Moving average 50 days
9.041
Moving average 100 days
9.062
Price spread / (MMA5)
-0.30%
Price spread / (MMA20)
+5.15%
Price spread / (MMA50)
+18.34%
Price spread / (MMA100)
+18.61%
RSI 9 days
18.74
RSI 14 days
19.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.93% | -0.13% | +8.83% | -9.37% | 70Cr | |
| +0.09% | +5.30% | +36.27% | +175.81% | 17TCr | |
| -1.03% | -2.49% | +19.91% | +32.77% | 9.83TCr | |
| +2.16% | +11.12% | -2.50% | +10.97% | 8.45TCr | |
| +0.86% | -0.06% | +0.44% | +43.53% | 6.47TCr | |
| +1.01% | +4.48% | -0.89% | +9.62% | 5.52TCr | |
| +1.18% | +5.01% | +24.63% | +97.70% | 4.35TCr | |
| +2.82% | +19.41% | -16.11% | -12.99% | 3.4TCr | |
| -0.15% | -0.41% | +6.38% | +86.58% | 3.35TCr | |
| +1.39% | +4.88% | -6.42% | +18.24% | 2.91TCr | |
| Average | +0.48% | +3.72% | +7.05% | +45.29% | 6.13TCr | |
| Weighted average by Cap. | +0.42% | +3.84% | +13.74% | +72.57% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e450277f.59Tvc0YVuyDAbFWmYYTYv73nJq5r8Xe2a94ZHUq89r4.0-enEgdv_k-jJQrpJ-iu-fegdN0BwiXkH-Ypfjz6huyJvLchDE_LaYFUZQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 7.640 | 1,11,266 | 5,12,167 |
| 01:29:57 am | 7.645 | 100 | 4,00,901 |
| 01:29:57 am | 7.645 | 451 | 4,00,801 |
| 01:29:56 am | 7.640 | 100 | 4,00,350 |
| 01:29:56 am | 7.640 | 100 | 4,00,250 |
| 01:29:55 am | 7.645 | 102 | 4,00,150 |
| 01:29:54 am | 7.640 | 258 | 4,00,048 |
| 01:29:54 am | 7.645 | 100 | 3,99,790 |
| 01:29:54 am | 7.640 | 100 | 3,99,690 |
| 01:29:54 am | 7.640 | 100 | 3,99,590 |
Price Extremes
| 1 week | 7.46 |  | 7.9 |
| 1 month | 7.39 | | 9.2 |
| 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 | +4.66% | ||
| 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
