ADAM: Adamas Trust Inc.

As of Wednesday, May 13th, 2026

$ 8.94

+0.07 +0.79%

Open: 8.90
High: 9.00
Low: 8.81
Volume: 1,156,473
Previous Close on Tuesday, May 12th, 2026

$ 8.87

+0.21 +2.42%

Open: 8.64
High: 9.03
Low: 8.52
Volume: 1,780,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 8.90 9.00 8.81 8.94 1,156,473 +0.07 +0.79
2026-05-12 8.64 9.03 8.52 8.87 1,780,191 +0.21 +2.42
2026-05-11 8.80 8.84 8.61 8.66 549,992 -0.17 -1.93
2026-05-08 8.72 8.84 8.68 8.83 460,862 +0.11 +1.26
2026-05-07 8.85 8.89 8.68 8.72 699,739 -0.11 -1.25
2026-05-06 8.61 8.85 8.55 8.83 662,973 +0.22 +2.56
2026-05-05 8.70 8.74 8.55 8.61 662,175 -0.09 -1.03
2026-05-04 8.80 8.82 8.60 8.70 9,047 -0.19 -2.14
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 9.03
On 2026-05-12		 8.52
On 2026-05-12		 0.11 1.25 8.89
On 2026-05-07		 8.61
On 2026-05-11		 -3.15 8.80
10D 9.32
On 2026-04-30		 8.02
On 2026-04-30		 1.19 15.35 9.32
On 2026-04-30		 8.52
On 2026-05-12		 -8.58 8.80
20D 9.32
On 2026-04-30		 7.62
On 2026-04-16		 1.18 15.21 9.32
On 2026-04-30		 8.52
On 2026-05-12		 -8.58 8.35
WTD 9.03
On 2026-05-12		 8.52
On 2026-05-12		 0.11 1.25 9.03
On 2026-05-12		 8.81
On 2026-05-13		 -2.44 8.82
MTD 9.05
On 2026-05-01		 8.52
On 2026-05-12		 -0.04 -0.45 9.05
On 2026-05-01		 8.52
On 2026-05-12		 -5.86 8.78
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
ADAM

Adamas Trust Inc.

8.94 +0.07 +0.79 1,156,473