ADAM: Adamas Trust Inc.

As of Friday, September 11th, 2026

$ 9.09

-0.06 -0.66%

Open: 9.25
High: 9.30
Low: 9.02
Volume: 1,021,998
Previous Close on Thursday, September 10th, 2026

$ 9.15

-0.41 -4.29%

Open: 9.50
High: 9.56
Low: 9.13
Volume: 1,536,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 9.25 9.30 9.02 9.09 1,021,998 -0.06 -0.66
2026-09-10 9.50 9.56 9.13 9.15 1,536,967 -0.41 -4.29
2026-09-09 9.73 9.73 9.56 9.56 650,209 -0.15 -1.54
2026-09-08 9.75 9.78 9.69 9.71 564,589 -0.04 -0.41
2026-09-04 9.66 9.81 9.64 9.75 5,098 +0.05 +0.52
2026-09-03 9.74 9.75 9.61 9.70 586,096 +0.07 +0.73
2026-09-02 9.61 9.66 9.57 9.63 4,752 +0.02 +0.21
2026-09-01 9.63 9.72 9.55 9.61 535,213 -0.13 -1.33
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 9.81
On 2026-09-04		 9.02
On 2026-09-11		 -0.61 -6.29 9.81
On 2026-09-04		 9.02
On 2026-09-11		 -8.05 9.45
10D 9.96
On 2026-08-28		 9.02
On 2026-09-11		 -0.75 -7.62 9.96
On 2026-08-28		 9.02
On 2026-09-11		 -9.40 9.57
20D 10.23
On 2026-08-19		 9.02
On 2026-09-11		 -1.00 -9.91 10.23
On 2026-08-19		 9.02
On 2026-09-11		 -11.83 9.77
WTD 9.78
On 2026-09-08		 9.02
On 2026-09-11		 -0.66 -6.77 9.78
On 2026-09-08		 9.02
On 2026-09-11		 -7.77 9.38
MTD 9.81
On 2026-09-04		 9.02
On 2026-09-11		 -0.65 -6.67 9.81
On 2026-09-04		 9.02
On 2026-09-11		 -8.05 9.53
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
ADAM

Adamas Trust Inc.

9.09 -0.06 -0.66 1,021,998