|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 9.130 USD | +1.11% |
|
+0.22% | +25.07% |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 12/06/2026 | 15/06/2026 | 16/06/2026 | 17/06/2026 | 18/06/2026 | |
|---|---|---|---|---|---|
| Last | 9.310 $ | 9.280 $ | 9.360 $ | 9.030 $ | 9.130 $ |
| Volume | 985,946 | 962,267 | 745,106 | 1,006,126 | 1,927,926 |
| Change | +2.20% | -0.32% | +0.86% | -3.53% | +1.11% |
| Opening | 9.460 $ | 9.430 $ | 9.320 $ | 9.330 $ | 9.160 $ |
| High | 9.480 $ | 9.520 $ | 9.410 $ | 9.330 $ | 9.259 $ |
| Low | 9.240 $ | 9.232 $ | 9.320 $ | 8.950 $ | 9.080 $ |
Performance
| 1 day | +1.11% | ||
| 1 week | +0.22% | ||
| Current month | -0.76% | ||
| 1 month | +3.87% | ||
| 3 months | +15.72% | ||
| 6 months | +21.90% | ||
| Current year | +25.07% | ||
| 1 year | +35.86% | ||
| 3 years | -8.15% | ||
| 5 years | -50.60% | ||
| 10 years | -65.10% |
Volumes
marketsDaily volume
1,927,926
Estimated daily volume
1,927,926
Avg. Volume 20 sessions
659,028
Daily volume ratio
2.93
Avg. Volume 20 sessions USD
6,016,925.64
Record volume 1
15,099,457
Record volume 2
14,533,710
Record volume 3
14,234,082
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
820,431,916
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
92.45 %
Free-Float capitalization (USD)
758,482,538
Average Daily Capital Traded
0.73%
Indicators
Moving average 5 days
9.218
Moving average 20 days
9.066
Moving average 50 days
8.589
Moving average 100 days
8.254
Price spread / (MMA5)
+0.96%
Price spread / (MMA20)
-0.70%
Price spread / (MMA50)
-5.92%
Price spread / (MMA100)
-9.59%
STIM
RSI 9 days
48.52
RSI 14 days
52.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.11% | +0.22% | +35.86% | -8.15% | 820M | |
| +0.23% | +0.91% | +15.80% | +7.87% | 16.27B | |
| +0.78% | +0.78% | +12.10% | +1.67% | 11.92B | |
| +0.24% | -1.42% | -16.71% | -14.01% | 6.19B | |
| -0.11% | -0.54% | -18.02% | -1.18% | 5.13B | |
| +1.46% | -0.55% | -6.37% | -9.82% | 3.1B | |
| +0.08% | +1.24% | +6.96% | +5.24% | 2.81B | |
| +0.48% | -2.16% | +1.15% | -35.54% | 2.08B | |
| +0.15% | -1.39% | +5.00% | -0.59% | 1.69B | |
| +1.03% | +0.46% | +10.51% | -4.24% | 1.44B | |
| Average | +0.55% | +0.04% | +4.63% | -5.88% | 5.14B | |
| Weighted average by Cap. | +0.43% | +0.98% | +5.06% | -0.94% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9ebf3cd5da1523ed2615524.1uOjrtNE0FAvF9q5jyHRZK2WEIHzXOFxac5IOiQG_cA.743o-4MBnTxuUKjouGunFNrgZtuXbswAIfkPDRdpkLSfmvveoBSlG2tI4g
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 9.130 | 781,521 | 1,465,560 |
| 22:59:59 | 9.135 | 160 | 684,039 |
| 22:59:59 | 9.140 | 659 | 683,879 |
| 22:59:59 | 9.140 | 500 | 683,220 |
| 22:59:59 | 9.140 | 100 | 682,720 |
| 22:59:59 | 9.135 | 358 | 682,620 |
| 22:59:59 | 9.130 | 100 | 682,262 |
| 22:59:59 | 9.130 | 100 | 682,162 |
| 22:59:59 | 9.130 | 100 | 682,062 |
| 22:59:59 | 9.130 | 100 | 681,962 |
Course Extremes
| 1 week | 8.95 |  | 9.52 |
| 1 month | 8.7 | | 9.52 |
| Current year | 7.04 | | 9.52 |
| 1 year | 6.16 | | 9.52 |
| 3 years | 5.02 | | 10.63 |
| 5 years | 5.02 | | 18.88 |
| 10 years | 3.93 | | 28.16 |
Monthly variations
Annual variations
| 2026 | +25.07% | ||
| 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
