|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 9.690 USD | -1.32% |
|
+2.86% | +33.01% |
| 07-30 | Adamas Trust, Inc., Q2 2026 Earnings Call, Jul 30, 2026 | |
| 07-30 | Adamas Trust, Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
Quotes 5-day view: Adamas Trust, Inc.
Delayed Quote Nasdaq
| 04/08/2026 | 05/08/2026 | 06/08/2026 | 07/08/2026 | 10/08/2026 | |
|---|---|---|---|---|---|
| Last | US$9.510 | US$9.440 | US$9.520 | US$9.820 | US$9.710 |
| Volume | 874,882 | 647,597 | 601,167 | 781,569 | 213,198 |
| Change | +0.74% | -0.74% | +0.85% | +3.15% | -1.32% |
| Opening | US$9.440 | US$9.570 | US$9.470 | US$9.540 | US$9.810 |
| High | US$9.585 | US$9.570 | US$9.590 | US$9.915 | US$9.820 |
| Low | US$9.360 | US$9.335 | US$9.390 | US$9.540 | US$9.635 |
Performance
| 1 day | -1.32% | ||
| 1 week | +2.86% | ||
| Current month | +7.06% | ||
| 1 month | +5.66% | ||
| 3 months | +12.12% | ||
| 6 months | +22.14% | ||
| Current year | +33.01% | ||
| 1 year | +47.12% | ||
| 3 years | +7.29% | ||
| 5 years | -44.20% | ||
| 10 years | -61.95% |
Volumes
marketsDaily volume
213,198
Estimated daily volume
707,134
Avg. Volume 20 sessions
896,169
Daily volume ratio
0.79
Avg. Volume 20 sessions USD
8,683,877.61
Record volume 1
15,099,457
Record volume 2
14,533,710
Record volume 3
14,234,082
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
882,619,498
Net sales (USD)
149,301,000
Number of employees
221
Sales / Employee (USD)
675,570
Free-Float
92.45 %
Free-Float capitalization (USD)
815,988,294
Average Daily Capital Traded
0.98%
Indicators
Moving average 5 days
9.546
Moving average 20 days
9.028
Moving average 50 days
9.101
Moving average 100 days
8.611
Price spread / (MMA5)
-1.49%
Price spread / (MMA20)
-6.84%
Price spread / (MMA50)
-6.07%
Price spread / (MMA100)
-11.13%
STIM
RSI 9 days
70.54
RSI 14 days
64.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.32% | +2.86% | +47.12% | +7.29% | 883M | |
| -1.11% | +0.26% | +11.91% | +14.20% | 17.37B | |
| -1.06% | +1.13% | +15.33% | +7.82% | 12.85B | |
| -0.27% | +2.76% | -16.83% | -19.40% | 6.09B | |
| -1.23% | +0.10% | -17.80% | -0.69% | 5.69B | |
| -1.66% | +0.55% | +3.90% | -1.54% | 3.2B | |
| -1.27% | -4.11% | -24.89% | -36.61% | 2.41B | |
| -1.26% | +1.22% | +11.09% | -34.66% | 2.36B | |
| -1.18% | +0.86% | +2.17% | +1.40% | 1.74B | |
| -1.45% | +0.23% | -7.88% | -35.66% | 1.31B | |
| Average | -1.18% | +2.14% | +2.41% | -9.79% | 5.39B | |
| Weighted average by Cap. | -1.07% | +1.81% | +3.96% | +0.22% |
Historical Quotes: Adamas Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
52f67ceb.x9vHgMcZB_PYMdZ6pimyAPy05KRr_COFkKJ_f7WvURc.lpW31_UuZZ-rero3nxjLLZTk0ZE7rBbT9JMKUvTjYC7wvqLLs1BQnLBQtQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:24:27 | 9.710 | 100 | 169,349 |
| 23:22:48 | 9.710 | 100 | 169,249 |
| 23:22:48 | 9.710 | 177 | 169,149 |
| 23:22:26 | 9.715 | 100 | 168,972 |
| 23:21:58 | 9.720 | 200 | 168,872 |
| 23:21:58 | 9.720 | 100 | 168,672 |
| 23:21:58 | 9.720 | 100 | 168,572 |
| 23:21:58 | 9.720 | 100 | 168,472 |
| 23:21:58 | 9.720 | 200 | 168,372 |
| 23:21:58 | 9.720 | 100 | 168,172 |
Course Extremes
| 1 week | 9.34 |  | 9.92 |
| 1 month | 8.53 | | 9.92 |
| Current year | 7.04 | | 9.92 |
| 1 year | 6.44 | | 9.92 |
| 3 years | 5.02 | | 9.92 |
| 5 years | 5.02 | | 18 |
| 10 years | 3.93 | | 28.16 |
Monthly variations
Annual variations
| 2026 | +34.52% | ||
| 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
