ADAM: Adamas Trust Inc.

As of Friday, October 23rd, 2026

$ 7.82

+0.09 +1.16%

Open: 7.70
High: 7.82
Low: 7.65
Volume: 860,271
Previous Close on Thursday, October 22nd, 2026

$ 7.73

+0.27 +3.62%

Open: 7.43
High: 7.79
Low: 7.41
Volume: 801,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 7.70 7.82 7.65 7.82 860,271 +0.09 +1.16
2026-10-22 7.43 7.79 7.41 7.73 801,006 +0.27 +3.62
2026-10-21 7.61 7.62 7.42 7.46 798,092 -0.18 -2.36
2026-10-20 7.36 7.70 7.36 7.64 912,546 +0.24 +3.24
2026-10-19 7.62 7.63 7.30 7.40 878,558 -0.24 -3.14
2026-10-16 7.80 7.84 7.62 7.64 683,651 -0.15 -1.93
2026-10-15 7.58 7.91 7.58 7.79 1,026,470 +0.29 +3.87
2026-10-14 7.55 7.60 7.46 7.50 888,785 -0.12 -1.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.82
On 2026-10-23		 7.30
On 2026-10-19		 0.18 2.36 7.70
On 2026-10-20		 7.42
On 2026-10-21		 -3.64 7.61
10D 7.91
On 2026-10-15		 7.30
On 2026-10-19		 0.17 2.22 7.91
On 2026-10-15		 7.30
On 2026-10-19		 -7.65 7.63
20D 8.11
On 2026-09-28		 7.30
On 2026-10-19		 -0.32 -3.93 8.11
On 2026-09-28		 7.30
On 2026-10-19		 -9.99 7.69
WTD 7.82
On 2026-10-23		 7.30
On 2026-10-19		 0.18 2.36 7.70
On 2026-10-20		 7.42
On 2026-10-21		 -3.64 7.61
MTD 7.94
On 2026-10-02		 7.30
On 2026-10-19		 0.04 0.51 7.94
On 2026-10-02		 7.30
On 2026-10-19		 -8.00 7.65
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
ADAM

Adamas Trust Inc.

7.82 +0.09 +1.16 860,271