Adamas Trust, Inc. (ADAM)
8.955
-0.06
(-0.72%)
USD |
NASDAQ |
Sep 15, 16:00
9.09
+0.14
(+1.51%)
After-Hours: 20:00
Adamas Trust Price : 8.955 for Sept. 15, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 9.03 | 9.055 | 8.94 | 8.955 | 917361.0 |
| Sep 14, 2026 | 9.08 | 9.15 | 8.91 | 9.02 | 834021.0 |
| Sep 11, 2026 | 9.25 | 9.30 | 9.02 | 9.09 | 1.023M |
| Sep 10, 2026 | 9.50 | 9.56 | 9.13 | 9.15 | 1.539M |
| Sep 09, 2026 | 9.73 | 9.73 | 9.56 | 9.56 | 650268.0 |
| Sep 08, 2026 | 9.75 | 9.78 | 9.685 | 9.71 | 564598.0 |
| Sep 04, 2026 | 9.66 | 9.81 | 9.64 | 9.75 | 510327.0 |
| Sep 03, 2026 | 9.74 | 9.75 | 9.605 | 9.70 | 587629.0 |
| Sep 02, 2026 | 9.61 | 9.655 | 9.57 | 9.61 | 580754.0 |
| Sep 01, 2026 | 9.63 | 9.72 | 9.55 | 9.61 | 536413.0 |
| Aug 31, 2026 | 9.85 | 9.85 | 9.65 | 9.74 | 796817.0 |
| Aug 28, 2026 | 9.88 | 9.956 | 9.78 | 9.80 | 834090.0 |
| Aug 27, 2026 | 9.77 | 9.915 | 9.74 | 9.84 | 745462.0 |
| Aug 26, 2026 | 9.84 | 9.84 | 9.71 | 9.77 | 486449.0 |
| Aug 25, 2026 | 9.92 | 9.95 | 9.75 | 9.84 | 612369.0 |
| 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 |
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 | 5.329 |
| PS Ratio | 0.9908 |
| PEG Ratio | 0.0068 |
| Price to Book Value | 0.8636 |
| Price to Free Cash Flow | 5.406 |
| Earnings Yield | 18.76% |
| Market Cap | 804.87M |
| PEGY Ratio | 0.0067 |
| Operating PE Ratio | 1.198 |
| Normalized PE Ratio | 5.497 |