EODData

MEMBERSHIP REGISTER LOG IN

FRA, NKZ0: Adamas Trust, Inc.

14 Aug 2026
LAST:

8.600

CHANGE:
 0.10		OPEN:
8.600		HIGH:
8.600		ASK:
0.000		VOLUME:
0
CHG(%):
1.15		PREV:
8.700		LOW:
8.600		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Aug 268.6008.6008.6008.6000
13 Aug 268.7008.7008.7008.7000
12 Aug 268.7508.7508.7508.7500
07 Aug 268.1008.1008.1008.1000
06 Aug 268.0508.0508.0508.0500
05 Aug 268.1508.1508.1508.1500
04 Aug 268.1008.1008.1008.1000
03 Aug 267.8007.8007.8007.8000
31 Jul 267.7007.7007.7007.7000
30 Jul 267.4507.4507.4507.4500

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

MA5:8.441.9%
MA10:8.145.7%
MA20:7.908.9%
MA50:7.879.3%
MA100:7.3916.4%
STO9:85.71 
STO14:88.46 
RSI14:73.81 
WPR14:-11.54 
MTM14:1.15
ROC14:0.15 
ATR:0.15 
Week High:8.751.7%
Week Low:8.106.2%
Month High:8.751.7%
Month Low:7.45

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