ADAM: Adamas Trust Inc.

As of Monday, August 3rd, 2026

$ 9.44

+0.37 +4.08%

Open: 9.13
High: 9.46
Low: 9.12
Volume: 1,455,687
Previous Close on Friday, July 31st, 2026

$ 9.07

+0.13 +1.45%

Open: 9.07
High: 9.29
Low: 8.85
Volume: 1,541,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-03 9.13 9.46 9.12 9.44 1,455,687 +0.37 +4.08
2026-07-31 9.07 9.29 8.85 9.07 1,541,761 +0.13 +1.45
2026-07-30 9.12 9.39 8.85 8.94 1,800,524 +0.29 +3.35
2026-07-29 8.71 8.77 8.64 8.65 687,265 -0.06 -0.69
2026-07-28 8.74 8.83 8.61 8.71 843,953 0.00 0.00
2026-07-27 8.70 8.83 8.70 8.71 574,683 +0.06 +0.69
2026-07-24 8.67 8.76 8.61 8.65 535,179 +0.06 +0.70
2026-07-23 8.66 8.72 8.53 8.59 1,046,662 -0.20 -2.28
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 9.46
On 2026-08-03		 8.61
On 2026-07-28		 0.73 8.38 9.39
On 2026-07-30		 8.85
On 2026-07-31		 -5.79 8.96
10D 9.46
On 2026-08-03		 8.53
On 2026-07-23		 0.61 6.91 9.39
On 2026-07-30		 8.85
On 2026-07-31		 -5.79 8.84
20D 9.46
On 2026-08-03		 8.53
On 2026-07-23		 0.27 2.94 9.34
On 2026-07-16		 8.53
On 2026-07-23		 -8.67 8.97
WTD 9.46
On 2026-08-03		 9.12
On 2026-08-03		 0.37 4.08 -- -- -- 9.44
MTD 9.46
On 2026-08-03		 9.12
On 2026-08-03		 0.37 4.08 -- -- -- 9.44
As of Monday, August 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 +8.86 +2.46 3,334,396
KO

The Coca-Cola Company

86.86 -0.73 -0.83 22,853,743
PFE

Pfizer Inc.

25.03 +0.02 +0.08 40,308,078
VZ

Verizon Communications Inc.

47.36 +0.55 +1.17 22,993,745
VIX

CBOE Volatility Index

15.85 -0.14 -0.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 +693.38 +1.32 598,165,502
DJTA

Dow Jones Transportation Average

21,231.19 +191.89 +0.91 64,726,085
SPX

S&P 500 Index

7,600.50 +110.78 +1.48
OEX

S&P 100 Index

3,751.99 +61.01 +1.65
NDX

NASDAQ 100 Index

28,776.80 +502.61 +1.78
NYA

NYSE Composite Index

24,255.53 +147.99 +0.61
XAX

NYSE AMEX Composite Index

8,359.73 -88.42 -1.05
RUI

RUSSELL 1000 Index

4,138.42 +62.04 +1.52
RUT

Russell 2000 Index

2,981.91 +50.57 +1.73
RUA

Russell 3000 Index

4,321.32 +65.14 +1.53
VIX

CBOE Volatility Index

15.85 -0.14 -0.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.15 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
 
Recent
Ticker Last Chg %Chg Volume
ADAM

Adamas Trust Inc.

9.44 +0.37 +4.08 1,455,687