EODData

MEMBERSHIP REGISTER LOG IN

FRA, NKZ0: Adamas Trust, Inc.

03 Sep 2026
LAST:

8.200

CHANGE:
 0.05		OPEN:
8.200		HIGH:
8.200		ASK:
0.000		VOLUME:
0
CHG(%):
0.61		PREV:
8.150		LOW:
8.200		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Sep 268.2008.2008.2008.2000
02 Sep 268.1508.1508.1508.1500
31 Aug 268.3008.3008.3008.3000
28 Aug 268.3508.3508.3508.3500
27 Aug 268.2508.4508.2508.4501.0K
26 Aug 268.3008.3008.3008.3000
25 Aug 268.3508.3508.3508.3500
24 Aug 268.4008.4008.4008.4000
21 Aug 268.4008.4008.4008.4000
20 Aug 268.6008.6008.6008.6000

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

MA5:8.291.1%
MA10:8.351.8%
MA20:8.392.3%
MA50:8.032.1%
MA100:7.647.3%
STO9:16.67 
STO14:11.11 
RSI14:25.00 
WPR14:-88.89 
MTM14:-0.40
ROC14:-0.05 
ATR:0.08 
Week High:8.453.0%
Week Low:8.150.6%
Month High:8.756.7%
Month Low:7.80
Volatility:22.97 

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