|
Market Closed -
Nasdaq
01:30:00 26/09/2026 am IST
|
5-day change | 1st Jan Change | ||
| 8.140 USD | 0.00% |
|
-8.64% | +11.51% |
| 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 8.140 $
0.00%
1.17Cr
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ADAM | 8.140USD | 0.00% | 1.17Cr $ | ||
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
| 18/09/2026 | 21/09/2026 | 22/09/2026 | 23/09/2026 | 24/09/2026 | |
|---|---|---|---|---|---|
| Last | $8.910 | $8.920 | $8.800 | $8.430 | $8.140 |
| Volume | 32,43,116 | 29,54,998 | 15,89,111 | 13,38,799 | 13,27,266 |
| Change | -1.05% | +0.11% | -1.35% | -4.20% | -3.44% |
| Opening | $8.950 | $8.980 | $8.670 | $8.740 | $8.405 |
| High | $9.097 | $9.050 | $8.825 | $8.750 | $8.430 |
| Low | $8.835 | $8.860 | $8.646 | $8.420 | $8.105 |
Performance
| 1 week | -8.64% | ||
| Current month | -16.43% | ||
| 1 month | -17.28% | ||
| 3 months | -12.75% | ||
| 6 months | +8.10% | ||
| Current year | +11.51% | ||
| 1 year | +15.13% | ||
| 3 years | -5.68% | ||
| 5 years | -52.89% | ||
| 10 years | -65.86% |
Volumes
marketsDaily volume
14,35,557
Estimated daily volume
14,35,557
Avg. Volume 20 sessions
12,74,960
Daily volume ratio
1.13
Avg. Volume 20 sessions USD
1,03,78,174.4
Record volume 1
1,50,99,457
Record volume 2
1,45,33,710
Record volume 3
1,42,34,082
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
73,16,21,458
Net sales (USD)
14,93,01,000
Number of employees
221
Sales / Employee (USD)
6,75,570
Free-Float
93.27%
Free-Float capitalization (USD)
68,23,85,577
Average Daily Capital Traded
1.42%
Indicators
Moving average 5 days
8.64
Moving average 20 days
9.317
Moving average 50 days
9.393
Moving average 100 days
9.208
Price spread / (MMA5)
+6.14%
Price spread / (MMA20)
+14.46%
Price spread / (MMA50)
+15.39%
Price spread / (MMA100)
+13.12%
RSI 9 days
11.75
RSI 14 days
20.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | -8.64% | +15.13% | -5.68% | 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 | +0.23% | -5.00% | -10.09% | -16.38% | 477.33Cr | |
| Weighted average by Cap. | +0.25% | -3.30% | -8.33% | -7.33% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
71a78fe6605e6.DEeXmBLZ72m-C8KA8QnZiV0s0rBjPGSHDfiX8v0dYgw.SBL6yXufihuTXrHFi26r3QRO44ksejHId7fnkZB5DlNhP-DKa62BDdh_9g
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 8.140 | 1,06,070 | 11,98,382 |
| 01:29:59 am | 8.135 | 100 | 10,92,312 |
| 01:29:59 am | 8.135 | 100 | 10,92,212 |
| 01:29:58 am | 8.130 | 100 | 10,92,112 |
| 01:29:58 am | 8.130 | 100 | 10,92,012 |
| 01:29:58 am | 8.130 | 100 | 10,91,912 |
| 01:29:58 am | 8.130 | 100 | 10,91,812 |
| 01:29:57 am | 8.130 | 131 | 10,91,712 |
| 01:29:55 am | 8.135 | 100 | 10,91,581 |
| 01:29:55 am | 8.135 | 100 | 10,91,481 |
Price Extremes
| 1 week | 8.01 |  | 9.05 |
| 1 month | 8.01 | | 9.96 |
| 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 | +11.51% | ||
| 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
