ADAM: Adamas Trust Inc.

As of Friday, November 13th, 2026

$ 5.26

+0.04 +0.77%

Open: 5.21
High: 5.33
Low: 5.06
Volume: 1,465,549
Previous Close on Thursday, November 12th, 2026

$ 5.22

-0.11 -2.06%

Open: 5.33
High: 5.37
Low: 5.13
Volume: 1,756,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-13 5.21 5.33 5.06 5.26 1,465,549 +0.04 +0.77
2026-11-12 5.33 5.37 5.13 5.22 1,756,066 -0.11 -2.06
2026-11-11 5.47 5.51 5.32 5.33 1,396,082 -0.12 -2.20
2026-11-10 5.60 5.63 5.39 5.45 1,637,564 -0.24 -4.22
2026-11-09 5.75 5.78 5.56 5.69 1,507,941 0.00 0.00
2026-11-06 5.88 6.04 5.67 5.69 1,934,192 -0.23 -3.89
2026-11-05 6.23 6.28 5.79 5.92 2,023,033 -0.26 -4.21
2026-11-04 5.85 6.24 5.85 6.18 2,153,873 +0.45 +7.85
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 5.78
On 2026-11-09		 5.06
On 2026-11-13		 -0.43 -7.56 5.78
On 2026-11-09		 5.06
On 2026-11-13		 -12.46 5.39
10D 6.54
On 2026-11-02		 5.06
On 2026-11-13		 -1.28 -19.57 6.54
On 2026-11-02		 5.06
On 2026-11-13		 -22.63 5.64
20D 7.99
On 2026-10-26		 5.06
On 2026-11-13		 -2.38 -31.15 7.99
On 2026-10-26		 5.06
On 2026-11-13		 -36.63 6.57
WTD 5.78
On 2026-11-09		 5.06
On 2026-11-13		 -0.43 -7.56 5.78
On 2026-11-09		 5.06
On 2026-11-13		 -12.46 5.39
MTD 6.54
On 2026-11-02		 5.06
On 2026-11-13		 -1.28 -19.57 6.54
On 2026-11-02		 5.06
On 2026-11-13		 -22.63 5.64
As of Friday, November 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.81 +0.95 +0.29 2,875,358
KO

The Coca-Cola Company

99.25 +1.86 +1.91 17,668,618
PFE

Pfizer Inc.

28.90 +0.07 +0.24 21,400,337
VZ

Verizon Communications Inc.

46.36 -0.19 -0.41 19,494,405
VIX

CBOE Volatility Index

19.25 +0.51 +2.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,347.55 +48.44 +0.09 632,662,078
DJTA

Dow Jones Transportation Average

20,594.07 +55.06 +0.27 53,188,757
SPX

S&P 500 Index

7,561.67 -31.28 -0.41
OEX

S&P 100 Index

3,720.61 -18.97 -0.51
NDX

NASDAQ 100 Index

27,943.74 -345.45 -1.22
NYA

NYSE Composite Index

24,520.84 +51.73 +0.21
XAX

NYSE AMEX Composite Index

8,125.81 +26.87 +0.33
RUI

RUSSELL 1000 Index

4,119.10 -16.07 -0.39
RUT

Russell 2000 Index

2,790.49 -8.57 -0.31
RUA

Russell 3000 Index

4,290.34 -16.60 -0.39
VIX

CBOE Volatility Index

19.25 +0.51 +2.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.89 +0.27 +1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.31 +1.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.63 +0.51 +2.53
 
Recent
Ticker Last Chg %Chg Volume
STEP

StepStone Group Inc.

47.91 +0.43 +0.91 51,441
UAL

United Airlines Holdings Inc.

109.07 -2.18 -1.96 5,076,937
AMTM

Amentum Holdings Inc.

21.95 -0.20 -0.90 1,237,544
JD

JD.com Inc.

27.91 +0.43 +1.56 6,433,419
ADAM

Adamas Trust Inc.

5.26 +0.04 +0.77 1,465,549