ADAM: Adamas Trust Inc.

As of Wednesday, June 3rd, 2026

$ 8.79

-0.26 -2.87%

Open: 9.00
High: 9.05
Low: 8.78
Volume: 643,724
Previous Close on Tuesday, June 2nd, 2026

$ 9.05

+0.04 +0.44%

Open: 9.00
High: 9.13
Low: 8.99
Volume: 568,064

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 9.00 9.05 8.78 8.79 643,722 -0.26 -2.87
2026-06-02 9.00 9.13 8.99 9.05 568,064 +0.04 +0.44
2026-06-01 9.13 9.23 8.95 9.01 951,582 -0.19 -2.07
2026-05-29 9.19 9.25 9.13 9.20 432,269 +0.01 +0.11
2026-05-28 9.15 9.21 9.10 9.19 531,265 +0.02 +0.22
2026-05-27 9.19 9.28 9.16 9.17 4,825 +0.04 +0.44
2026-05-26 9.00 9.13 8.92 9.13 491,557 +0.23 +2.58
2026-05-22 8.93 8.96 8.83 8.90 438,465 +0.02 +0.23
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 9.25
On 2026-05-29		 8.78
On 2026-06-03		 -0.38 -4.14 9.25
On 2026-05-29		 8.78
On 2026-06-03		 -5.03 9.05
10D 9.28
On 2026-05-27		 8.70
On 2026-05-20		 0.07 0.80 9.28
On 2026-05-27		 8.78
On 2026-06-03		 -5.34 9.02
20D 9.28
On 2026-05-27		 8.52
On 2026-05-12		 0.18 2.09 9.13
On 2026-05-14		 8.62
On 2026-05-19		 -5.59 8.91
WTD 9.23
On 2026-06-01		 8.78
On 2026-06-03		 -0.41 -4.46 9.23
On 2026-06-01		 8.78
On 2026-06-03		 -4.82 8.95
MTD 9.23
On 2026-06-01		 8.78
On 2026-06-03		 -0.41 -4.46 9.23
On 2026-06-01		 8.78
On 2026-06-03		 -4.82 8.95
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ADAM

Adamas Trust Inc.

8.79 -0.26 -2.87 643,724