|
Market Closed -
Nasdaq
02:00:00 17/10/2026 am IST
|
5-day change | 1st Jan Change | ||
| 24.75 USD | +1.02% |
|
-0.10% | +0.28% |
| 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
ADAMM 24.75 $
+1.02%
5L
$
| 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 | $24.73 | $24.80 | $24.10 | $24.50 | $24.75 |
| Volume | 4,168 | 9,025 | 33,870 | 9,056 | 18,406 |
| Change | -0.17% | +0.25% | -2.80% | +1.66% | +1.02% |
| Opening | $24.91 | $24.80 | $24.72 | $24.09 | $24.30 |
| High | $24.91 | $24.87 | $24.72 | $24.55 | $24.90 |
| Low | $24.73 | $24.72 | $24.05 | $24.09 | $24.30 |
Performance
| 1 day | +1.02% | ||
| 1 week | -0.10% | ||
| Current month | -3.40% | ||
| 1 month | -3.70% | ||
| 3 months | -1.86% | ||
| 6 months | -1.94% | ||
| Current year | +0.28% | ||
| 1 year | +0.08% | ||
| 3 years | +15.06% | ||
| 5 years | -3.55% |
Volumes
marketsDaily volume
18,406
Estimated daily volume
18,406
Avg. Volume 20 sessions
23,570
Daily volume ratio
0.78
Avg. Volume 20 sessions USD
5,83,357.5
Record volume 1
13,65,537
Record volume 2
10,14,707
Record volume 3
7,28,661
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
68,66,81,565
Net sales (USD)
14,93,01,000
Number of employees
221
Sales / Employee (USD)
6,75,570
Free-Float
93.27%
Free-Float capitalization (USD)
64,04,70,001
Average Daily Capital Traded
0.08%
Indicators
Moving average 5 days
24.58
Moving average 20 days
25.11
Moving average 50 days
25.36
Moving average 100 days
25.27
Price spread / (MMA5)
-0.70%
Price spread / (MMA20)
+1.46%
Price spread / (MMA50)
+2.48%
Price spread / (MMA100)
+2.09%
RSI 9 days
39.81
RSI 14 days
38.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.02% | -0.10% | +0.08% | +15.06% | 69Cr | |
| +0.09% | +4.16% | +34.13% | +171.31% | 17TCr | |
| -1.03% | -3.91% | +21.14% | +32.72% | 9.73TCr | |
| +2.16% | +1.66% | -3.15% | +11.00% | 8.63TCr | |
| +0.86% | -1.56% | +1.88% | +42.73% | 6.53TCr | |
| +1.01% | +2.92% | -3.02% | +9.26% | 5.57TCr | |
| +1.18% | +4.66% | +21.58% | +96.79% | 4.4TCr | |
| +2.82% | +3.29% | -15.61% | -11.93% | 3.5TCr | |
| -0.15% | -1.75% | +7.58% | +82.38% | 3.35TCr | |
| +1.39% | +3.68% | -7.87% | +17.53% | 2.95TCr | |
| Average | +0.94% | +1.52% | +5.67% | +46.69% | 6.17TCr | |
| Weighted average by Cap. | +0.65% | +1.51% | +12.88% | +70.66% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a6c8a7e28c8431d5.j2N4wHinirIMtu2z4n9neIa6eo3WEQLPtI8hRKjKSQc.2QdK8yzAp-dD153qj0kUGuOIGcLgckeugOhzJca8PUrWEBSQE9e9ymfmhg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:28:37 am | 24.75 | 115 | 16,747 |
| 01:28:37 am | 24.75 | 192 | 16,632 |
| 01:28:37 am | 24.75 | 293 | 16,440 |
| 01:28:37 am | 24.82 | 293 | 16,147 |
| 01:09:43 am | 24.75 | 100 | 15,854 |
| 01:09:43 am | 24.76 | 100 | 15,754 |
| 01:09:43 am | 24.76 | 100 | 15,654 |
| 01:04:29 am | 24.71 | 1,698 | 15,554 |
| 01:04:29 am | 24.80 | 100 | 13,856 |
| 01:04:29 am | 24.80 | 100 | 13,756 |
Price Extremes
| 1 week | 24.05 |  | 24.91 |
| 1 month | 24.05 | | 25.8 |
| Current year | 23.78 | | 25.8 |
| 1 year | 23.78 | | 25.8 |
| 3 years | 20.86 | | 25.8 |
| 5 years | 16.51 | | 25.94 |
| 10 years | 3.56 | | 26.3 |
Monthly variations
Annual variations
| 2026 | +0.28% | ||
| 2025 | -0.32% | ||
| 2024 | +6.22% | ||
| 2023 | +27.31% | ||
| 2022 | -27.80% | ||
| 2021 | +14.60% | ||
| 2020 | -12.32% | ||
| 2019 | +1.16% |
- Stock Market
- Stocks
- ADAM Stock
- ADAMM Stock
- Quotes Adamas Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
