Adamas Trust, Inc. (ADAM)
9.83
-0.03
(-0.30%)
USD |
NASDAQ |
Aug 25, 15:14
Adamas Trust Price : 9.83 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 9.90 | 9.975 | 9.785 | 9.86 | 705986.0 |
| Aug 21, 2026 | 10.04 | 10.04 | 9.87 | 9.94 | 1.330M |
| Aug 20, 2026 | 10.06 | 10.14 | 9.83 | 9.93 | 835515.0 |
| Aug 19, 2026 | 10.18 | 10.23 | 10.08 | 10.18 | 731217.0 |
| Aug 18, 2026 | 10.14 | 10.17 | 10.00 | 10.08 | 776004.0 |
| Aug 17, 2026 | 10.12 | 10.14 | 10.06 | 10.12 | 621010.0 |
| Aug 14, 2026 | 10.11 | 10.21 | 10.04 | 10.12 | 740382.0 |
| Aug 13, 2026 | 10.18 | 10.23 | 10.08 | 10.09 | 954796.0 |
| Aug 12, 2026 | 10.25 | 10.30 | 10.11 | 10.16 | 980176.0 |
| Aug 11, 2026 | 9.94 | 10.36 | 9.925 | 10.23 | 1.440M |
| Aug 10, 2026 | 9.81 | 9.82 | 9.58 | 9.79 | 699985.0 |
| Aug 07, 2026 | 9.54 | 9.915 | 9.54 | 9.82 | 781570.0 |
| Aug 06, 2026 | 9.47 | 9.59 | 9.39 | 9.52 | 601168.0 |
| Aug 05, 2026 | 9.57 | 9.57 | 9.335 | 9.44 | 647597.0 |
| Aug 04, 2026 | 9.44 | 9.585 | 9.36 | 9.51 | 874882.0 |
| Aug 03, 2026 | 9.13 | 9.455 | 9.12 | 9.44 | 1.456M |
| Jul 31, 2026 | 9.07 | 9.292 | 8.845 | 9.07 | 1.542M |
| Jul 30, 2026 | 9.12 | 9.389 | 8.85 | 8.94 | 1.801M |
| Jul 29, 2026 | 8.71 | 8.77 | 8.635 | 8.65 | 695545.0 |
| Jul 28, 2026 | 8.74 | 8.830 | 8.613 | 8.71 | 844327.0 |
| Jul 27, 2026 | 8.70 | 8.83 | 8.70 | 8.71 | 575574.0 |
| Jul 24, 2026 | 8.67 | 8.76 | 8.61 | 8.65 | 535179.0 |
| Jul 23, 2026 | 8.66 | 8.715 | 8.53 | 8.59 | 1.053M |
| Jul 22, 2026 | 8.87 | 8.88 | 8.73 | 8.79 | 658072.0 |
| Jul 21, 2026 | 8.90 | 8.94 | 8.815 | 8.85 | 708582.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
Price Related Metrics
| PE Ratio | 5.850 |
| PS Ratio | 1.088 |
| PEG Ratio | 0.0075 |
| Price to Book Value | 0.9480 |
| Price to Free Cash Flow | 5.934 |
| Earnings Yield | 17.09% |
| Market Cap | 883.52M |
| PEGY Ratio | 0.0074 |
| Operating PE Ratio | 1.315 |
| Normalized PE Ratio | 6.034 |