EODData

MEMBERSHIP REGISTER LOG IN

FRA, NKZ0: Adamas Trust, Inc.

19 Oct 2026
LAST:

6.450

CHANGE:
 0.40		OPEN:
6.700		HIGH:
6.700		ASK:
0.000		VOLUME:
0
CHG(%):
5.84		PREV:
6.850		LOW:
6.450		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Oct 266.7006.7006.4506.4500
16 Oct 266.8506.8506.8506.8500
15 Oct 266.6006.9506.6006.9500
13 Oct 266.7506.7506.7506.7500
12 Oct 266.7006.7006.7006.7000
09 Oct 266.7006.7006.7006.7000
08 Oct 266.5506.5506.5506.5500
07 Oct 266.7506.7506.6006.6000
06 Oct 266.7506.7506.7506.7500
05 Oct 266.8506.8506.8506.8500

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

MA5:6.744.5%
MA10:6.724.1%
MA20:6.937.4%
MA50:7.7219.8%
MA100:7.7520.1%
RSI14:32.26 
WPR14:-100.00 
MTM14:-0.45
ROC14:-0.07 
ATR:0.13 
Week High:6.957.8%
Week Low:6.450.0%
Month High:7.9022.5%
Month Low:6.45

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