Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share (ADAMZ) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Adamas Trust, Inc. 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share

ADAMZ

NASDAQ

19.47

As of: 2025-12-05

-0.07 (-0.36%) vs. previous close

Market

NASDAQ

Latest Volume

1,179

Symbol

ADAMZ

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 59.6 · Positive momentum (RSI2 74.8, RSI7 71) Uptrend (ADX 17.3) Low volatility (~0.3%) Normal trading value (~0.0B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

59.6 / 74.8 / 71.0

RSI 59.6 · Positive momentum (RSI2 74.8, RSI7 71)

StochRSI (K/D)

96.9 / 92.8

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

0.02 / -0.07 / 0.09

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

19 / 19 / -

Short / mid / long-term trend structure

ADX14 / ADX7

17.3 / 41.6

Uptrend (ADX 17.3)

BBW

0.26%

Low volatility (~0.3%)

ATR14_n

1.60%

Average daily range (as % of price)

CCI20

128.0

±100 often used as overbought/oversold thresholds

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	19.47	59.58	74.75	70.96	96.9	92.8	0.0225	-0.0701	0.0926	19.07	19.05	17.3	41.6	0.0507	0.0160	128.0	-7,644.4%	-7,652.8%	54,283	8,610
2025-12-04	19.54	61.55	98.28	76.01	100.0	80.4	-0.0133	-0.0933	0.0800	19.03	19.04	16.1	38.5	0.0454	0.0162	156.3	462.0%	605.4%	55,462	24,298
2025-12-02	19.28	56.52	95.76	68.83	81.5	55.8	-0.0658	-0.1133	0.0474	18.98	19.02	14.8	34.8	0.0380	0.0147	78.4	-6,702.7%	-6,677.6%	50,457	23,321
2025-12-01	19.13	53.39	92.89	63.69	59.7	37.0	-0.1051	-0.1251	0.0201	18.94	19.01	15.6	37.0	0.0353	0.0153	34.7	26,020.4%	26,679.9%	45,673	24,388
2025-11-28	18.79	44.68	64.82	45.49	26.3	21.7	-0.1388	-0.1302	-0.0086	18.92	19.01	16.6	41.7	0.0393	0.0153	-40.5	-3,115.7%	-3,102.5%	31,164	5,524
2025-11-26	18.75	43.66	55.67	42.93	25.2	17.5	-0.1448	-0.1280	-0.0168	18.94	19.02	15.9	39.0	0.0394	0.0163	-59.0	3,435.1%	3,521.7%	27,136	3,902
2025-11-25	18.63	40.24	21.71	34.06	13.7	12.4	-0.1466	-0.1238	-0.0228	18.96	19.02	14.9	35.0	0.0417	0.0169	-64.0	8,100.6%	7,889.3%	21,285	-1,949
2025-11-24	18.85	44.88	72.88	45.06	13.7	14.1	-0.1347	-0.1181	-0.0165	18.99		13.9	30.3	0.0382	0.0168	-32.4	707.6%	782.0%	25,640	-115
2025-11-21	18.72	41.15	10.68	34.32	9.9	18.1	-0.1398	-0.1140	-0.0258	19.01		13.5	27.0	0.0424	0.0174	-59.3	-1,086.9%	-1,086.9%	23,234	-1,525
2025-11-20	18.72	41.15	10.68	34.32	18.7	31.2	-0.1311	-0.1075	-0.0236	19.04		13.1	23.1	0.0431	0.0173	-52.2	15,311.2%	15,096.7%	23,234	1,406
2025-11-19	18.88	44.33	36.31	41.69	25.7	43.9	-0.1181	-0.1016	-0.0165	19.07		12.9	19.9	0.0410	0.0172	-40.5	-6,601.8%	-6,600.0%	25,755	-6,224
2025-11-18	18.87	44.08	31.15	41.01	49.2	55.8	-0.1161	-0.0975	-0.0186	19.09		13.5	19.1	0.0409	0.0182	-51.7	-7,112.6%	-7,109.5%	24,759	-5,802
2025-11-17	18.85	43.61	25.08	39.81	56.7	52.7	-0.1108	-0.0928	-0.0180	19.12		14.0	17.8	0.0405	0.0191	-45.6	61,586.7%	60,334.9%	21,828	-5,247
2025-11-14	19.19	50.20	96.30	56.29	61.5	42.2	-0.1004	-0.0883	-0.0121	19.15		14.5	16.3	0.0384	0.0182	-7.7	-5,932.3%	-5,892.6%	31,979	4,904
2025-11-13	19.00	46.01	82.78	45.62	39.9	26.2	-0.1198	-0.0853	-0.0345	19.14		15.1	17.8	0.0518	0.0190	-30.1	-370.2%	-344.8%	30,561	8,027

2025-12-05 Close 19.47

RSI14 / RSI2 / RSI7

59.6 / 74.8 / 71.0

StochRSI K / D

96.9 / 92.8

MACD / Sig / Hist

0.023 / -0.070 / 0.093

EMA20 / 60 / 120

19 / 19 / -

ADX14 / ADX7

17.3 / 41.6

BBW

0.0507

ATR14_n

0.0160

CCI20

128.0

VolChg1d

-7,644.4%

ValChg1d

-7,652.8%

OBV

54,283

OBV_Chg3d

8,610

2025-12-04 Close 19.54

RSI14 / RSI2 / RSI7

61.6 / 98.3 / 76.0

StochRSI K / D

100.0 / 80.4

MACD / Sig / Hist

-0.013 / -0.093 / 0.080

EMA20 / 60 / 120

19 / 19 / -

ADX14 / ADX7

16.1 / 38.5

BBW

0.0454

ATR14_n

0.0162

CCI20

156.3

VolChg1d

462.0%

ValChg1d

605.4%

OBV

55,462

OBV_Chg3d

24,298

2025-12-02 Close 19.28

RSI14 / RSI2 / RSI7

56.5 / 95.8 / 68.8

StochRSI K / D

81.5 / 55.8

MACD / Sig / Hist

-0.066 / -0.113 / 0.047

EMA20 / 60 / 120

19 / 19 / -

ADX14 / ADX7

14.8 / 34.8

BBW

0.0380

ATR14_n

0.0147

CCI20

78.4

VolChg1d

-6,702.7%

ValChg1d

-6,677.6%

OBV

50,457

OBV_Chg3d

23,321

2025-12-01 Close 19.13

RSI14 / RSI2 / RSI7

53.4 / 92.9 / 63.7

StochRSI K / D

59.7 / 37.0

MACD / Sig / Hist

-0.105 / -0.125 / 0.020

EMA20 / 60 / 120

19 / 19 / -

ADX14 / ADX7

15.6 / 37.0

BBW

0.0353

ATR14_n

0.0153

CCI20

34.7

VolChg1d

26,020.4%

ValChg1d

26,679.9%

OBV

45,673

OBV_Chg3d

24,388

2025-11-28 Close 18.79

RSI14 / RSI2 / RSI7

44.7 / 64.8 / 45.5

StochRSI K / D

26.3 / 21.7

MACD / Sig / Hist

-0.139 / -0.130 / -0.009

EMA20 / 60 / 120

19 / 19 / -

ADX14 / ADX7

16.6 / 41.7

BBW

0.0393

ATR14_n

0.0153

CCI20

-40.5

VolChg1d

-3,115.7%

ValChg1d

-3,102.5%

OBV

31,164

OBV_Chg3d

5,524

2025-11-26 Close 18.75

RSI14 / RSI2 / RSI7

43.7 / 55.7 / 42.9

StochRSI K / D

25.2 / 17.5

MACD / Sig / Hist

-0.145 / -0.128 / -0.017

EMA20 / 60 / 120

19 / 19 / -

ADX14 / ADX7

15.9 / 39.0

BBW

0.0394

ATR14_n

0.0163

CCI20

-59.0

VolChg1d

3,435.1%

ValChg1d

3,521.7%

OBV

27,136

OBV_Chg3d

3,902

2025-11-25 Close 18.63

RSI14 / RSI2 / RSI7

40.2 / 21.7 / 34.1

StochRSI K / D

13.7 / 12.4

MACD / Sig / Hist

-0.147 / -0.124 / -0.023

EMA20 / 60 / 120

19 / 19 / -

ADX14 / ADX7

14.9 / 35.0

BBW

0.0417

ATR14_n

0.0169

CCI20

-64.0

VolChg1d

8,100.6%

ValChg1d

7,889.3%

OBV

21,285

OBV_Chg3d

-1,949

2025-11-24 Close 18.85

RSI14 / RSI2 / RSI7

44.9 / 72.9 / 45.1

StochRSI K / D

13.7 / 14.1

MACD / Sig / Hist

-0.135 / -0.118 / -0.017

EMA20 / 60 / 120

19 / - / -

ADX14 / ADX7

13.9 / 30.3

BBW

0.0382

ATR14_n

0.0168

CCI20

-32.4

VolChg1d

707.6%

ValChg1d

782.0%

OBV

25,640

OBV_Chg3d

-115

2025-11-21 Close 18.72

RSI14 / RSI2 / RSI7

41.2 / 10.7 / 34.3

StochRSI K / D

9.9 / 18.1

MACD / Sig / Hist

-0.140 / -0.114 / -0.026

EMA20 / 60 / 120

19 / - / -

ADX14 / ADX7

13.5 / 27.0

BBW

0.0424

ATR14_n

0.0174

CCI20

-59.3

VolChg1d

-1,086.9%

ValChg1d

-1,086.9%

OBV

23,234

OBV_Chg3d

-1,525

2025-11-20 Close 18.72

RSI14 / RSI2 / RSI7

41.2 / 10.7 / 34.3

StochRSI K / D

18.7 / 31.2

MACD / Sig / Hist

-0.131 / -0.108 / -0.024

EMA20 / 60 / 120

19 / - / -

ADX14 / ADX7

13.1 / 23.1

BBW

0.0431

ATR14_n

0.0173

CCI20

-52.2

VolChg1d

15,311.2%

ValChg1d

15,096.7%

OBV

23,234

OBV_Chg3d

1,406

2025-11-19 Close 18.88

RSI14 / RSI2 / RSI7

44.3 / 36.3 / 41.7

StochRSI K / D

25.7 / 43.9

MACD / Sig / Hist

-0.118 / -0.102 / -0.017

EMA20 / 60 / 120

19 / - / -

ADX14 / ADX7

12.9 / 19.9

BBW

0.0410

ATR14_n

0.0172

CCI20

-40.5

VolChg1d

-6,601.8%

ValChg1d

-6,600.0%

OBV

25,755

OBV_Chg3d

-6,224

2025-11-18 Close 18.87

RSI14 / RSI2 / RSI7

44.1 / 31.2 / 41.0

StochRSI K / D

49.2 / 55.8

MACD / Sig / Hist

-0.116 / -0.098 / -0.019

EMA20 / 60 / 120

19 / - / -

ADX14 / ADX7

13.5 / 19.1

BBW

0.0409

ATR14_n

0.0182

CCI20

-51.7

VolChg1d

-7,112.6%

ValChg1d

-7,109.5%

OBV

24,759

OBV_Chg3d

-5,802

2025-11-17 Close 18.85

RSI14 / RSI2 / RSI7

43.6 / 25.1 / 39.8

StochRSI K / D

56.7 / 52.7

MACD / Sig / Hist

-0.111 / -0.093 / -0.018

EMA20 / 60 / 120

19 / - / -

ADX14 / ADX7

14.0 / 17.8

BBW

0.0405

ATR14_n

0.0191

CCI20

-45.6

VolChg1d

61,586.7%

ValChg1d

60,334.9%

OBV

21,828

OBV_Chg3d

-5,247

2025-11-14 Close 19.19

RSI14 / RSI2 / RSI7

50.2 / 96.3 / 56.3

StochRSI K / D

61.5 / 42.2

MACD / Sig / Hist

-0.100 / -0.088 / -0.012

EMA20 / 60 / 120

19 / - / -

ADX14 / ADX7

14.5 / 16.3

BBW

0.0384

ATR14_n

0.0182

CCI20

-7.7

VolChg1d

-5,932.3%

ValChg1d

-5,892.6%

OBV

31,979

OBV_Chg3d

4,904

2025-11-13 Close 19.00

RSI14 / RSI2 / RSI7

46.0 / 82.8 / 45.6

StochRSI K / D

39.9 / 26.2

MACD / Sig / Hist

-0.120 / -0.085 / -0.035

EMA20 / 60 / 120

19 / - / -

ADX14 / ADX7

15.1 / 17.8

BBW

0.0518

ATR14_n

0.0190

CCI20

-30.1

VolChg1d

-370.2%

ValChg1d

-344.8%

OBV

30,561

OBV_Chg3d

8,027