EODData

MEMBERSHIP REGISTER LOG IN

FRA, NKZ0: Adamas Trust, Inc.

25 May 2026
LAST:

7.600

CHANGE:
 0.05		OPEN:
7.600		HIGH:
7.600		ASK:
0.000		VOLUME:
0
CHG(%):
0.66		PREV:
7.550		LOW:
7.600		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 May 267.6007.6007.6007.6000
22 May 267.5507.5507.5507.5500
21 May 267.5007.5007.5007.5000
20 May 267.4007.4007.4007.4000
19 May 267.4007.4007.4007.4000
18 May 267.3507.3507.3507.3500
15 May 267.5007.5007.5007.5000
14 May 267.5507.5507.5507.5500
13 May 267.4507.4507.4507.4500
12 May 267.2507.2507.2507.2500

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:35.31 
PEG Ratio:-0.41 
Price to Sales:2.51 
Price to Book:0.60 
Profit Margin:0.31 
Operating Margin:0.45 
Return on Assets:0.00 
Return on Equity:0.04 
Revenue:176.73M 

TECHNICAL INDICATORS

MA5:7.491.5%
MA10:7.461.9%
MA20:7.254.8%
MA50:6.8111.6%
STO9:100.00 
STO14:100.00 
RSI14:57.89
MTM14:0.25
ROC14:0.03 
ATR:0.08 
Week High:7.600.0%
Week Low:7.353.4%
Month High:7.600.0%
Month Low:6.65
Volatility:9.24 

RECENT SPLITS

Date Ratio
09 Mar 20231-4

RECENT DIVIDENDS

Date Amount
25 Sep 2025$0.20
23 Jun 2025$0.17
31 Mar 2025$0.17
20 Dec 2024$0.17
30 Sep 2024$0.17
28 Jun 2024$0.17
22 Mar 2024$0.17
22 Dec 2023$0.17
20 Sep 2023$0.26
15 Jun 2023$0.26