ADAM: Adamas Trust Inc.

As of Wednesday, June 24th, 2026

$ 9.07

-- 0 0%

Open: 9.07
High: 9.07
Low: 9.07
Volume: N/A
Previous Close on Tuesday, June 23rd, 2026

$ 9.07

+0.13 +1.45%

Open: 8.61
High: 9.08
Low: 8.60
Volume: 1,131,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-23 8.61 9.08 8.60 9.07 1,131,372 +0.13 +1.45
2026-06-22 9.13 9.23 8.92 8.94 1,627,395 -0.19 -2.08
2026-06-18 9.16 9.26 9.08 9.13 1,927,372 +0.10 +1.11
2026-06-17 9.33 9.33 8.95 9.03 1,005,281 -0.33 -3.53
2026-06-16 9.32 9.41 9.32 9.36 744,787 +0.08 +0.86
2026-06-15 9.43 9.52 9.23 9.28 931,661 -0.03 -0.32
2026-06-12 9.46 9.48 9.24 9.31 983,437 +0.20 +2.20
2026-06-11 9.07 9.21 9.01 9.11 691,598 +0.12 +1.33
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

356.47 0.00 0.00 906
KO

The Coca-Cola Company

80.31 0.00 0.00 9,175
PFE

Pfizer Inc.

24.72 0.00 0.00 41,073
VZ

Verizon Communications Inc.

46.73 0.00 0.00 8,726
VIX

CBOE Volatility Index

19.31 -0.18 -0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,666.84 0.00 0.00
DJTA

Dow Jones Transportation Average

21,631.52 0.00 0.00
SPX

S&P 500 Index

7,365.46 0.00 0.00
OEX

S&P 100 Index

3,609.17 0.00 0.00
NDX

NASDAQ 100 Index

29,347.27 0.00 0.00
NYA

NYSE Composite Index

23,463.63 0.00 0.00
XAX

NYSE AMEX Composite Index

7,941.57 0.00 0.00
RUI

RUSSELL 1000 Index

4,011.23 0.00 0.00
RUT

Russell 2000 Index

2,975.48 0.00 0.00
RUA

Russell 3000 Index

4,193.50 0.00 0.00
VIX

CBOE Volatility Index

19.31 -0.18 -0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.28 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SFTBY

SoftBank Group Corp.

20.35 0.00 0.00
ADAM

Adamas Trust Inc.

9.07 0.00 0.00