ADAM: Adamas Trust Inc.

As of Friday, October 2nd, 2026

$ 7.81

+0.03 +0.39%

Open: 7.91
High: 7.94
Low: 7.68
Volume: 1,511,293
Previous Close on Thursday, October 1st, 2026

$ 7.78

-- 0 0%

Open: 7.75
High: 7.80
Low: 7.53
Volume: 1,181,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 7.91 7.94 7.68 7.81 1,511,293 +0.03 +0.39
2026-10-01 7.75 7.80 7.53 7.78 1,181,493 0.00 0.00
2026-09-30 8.02 8.04 7.77 7.78 1,050,226 -0.15 -1.89
2026-09-29 8.00 8.09 7.83 7.93 1,388,384 -0.08 -1.00
2026-09-28 8.05 8.11 7.93 8.01 899,325 -0.13 -1.60
2026-09-25 8.14 8.17 8.01 8.14 1,434,966 0.00 0.00
2026-09-24 8.41 8.43 8.11 8.14 1,273,045 -0.29 -3.44
2026-09-23 8.74 8.75 8.42 8.43 1,288,159 -0.37 -4.20
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 8.11
On 2026-09-28		 7.53
On 2026-10-01		 -0.33 -4.05 8.11
On 2026-09-28		 7.53
On 2026-10-01		 -7.15 7.86
10D 9.05
On 2026-09-21		 7.53
On 2026-10-01		 -1.10 -12.35 9.05
On 2026-09-21		 7.53
On 2026-10-01		 -16.80 8.17
20D 9.81
On 2026-09-04		 7.53
On 2026-10-01		 -1.89 -19.48 9.81
On 2026-09-04		 7.53
On 2026-10-01		 -23.24 8.69
WTD 8.11
On 2026-09-28		 7.53
On 2026-10-01		 -0.33 -4.05 8.11
On 2026-09-28		 7.53
On 2026-10-01		 -7.15 7.86
MTD 7.94
On 2026-10-02		 7.53
On 2026-10-01		 0.03 0.39 7.80
On 2026-10-01		 7.80
On 2026-10-01		 0.00 7.80
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
ADAM

Adamas Trust Inc.

7.81 +0.03 +0.39 1,511,293