ADAM: Adamas Trust Inc.

As of Thursday, April 23rd, 2026

$ 7.83

-0.09 -1.14%

Open: 7.90
High: 7.90
Low: 7.81
Volume: 431,014
Previous Close on Wednesday, April 22nd, 2026

$ 7.92

+0.09 +1.15%

Open: 7.87
High: 8.00
Low: 7.80
Volume: 551,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 7.90 7.90 7.81 7.83 431,014 -0.09 -1.14
2026-04-22 7.87 8.00 7.80 7.92 551,187 +0.09 +1.15
2026-04-21 7.95 8.06 7.79 7.83 913,381 -0.12 -1.51
2026-04-20 7.82 7.96 7.74 7.95 678,857 +0.07 +0.89
2026-04-17 7.72 7.94 7.69 7.88 530,285 +0.26 +3.41
2026-04-16 7.75 7.75 7.62 7.62 617,717 -0.14 -1.80
2026-04-15 7.72 7.78 7.67 7.76 377,497 +0.04 +0.52
2026-04-14 7.66 7.75 7.65 7.72 473,003 +0.07 +0.92
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 8.06
On 2026-04-21		 7.69
On 2026-04-17		 0.21 2.76 8.06
On 2026-04-21		 7.80
On 2026-04-22		 -3.23 7.88
10D 8.06
On 2026-04-21		 7.48
On 2026-04-13		 0.14 1.82 7.74
On 2026-04-10		 7.48
On 2026-04-13		 -3.36 7.78
20D 8.06
On 2026-04-21		 7.05
On 2026-03-30		 0.30 3.98 7.53
On 2026-03-26		 7.05
On 2026-03-30		 -6.44 7.59
WTD 8.06
On 2026-04-21		 7.74
On 2026-04-20		 -0.05 -0.63 8.06
On 2026-04-21		 7.80
On 2026-04-22		 -3.23 7.88
MTD 8.06
On 2026-04-21		 7.20
On 2026-04-02		 0.47 6.39 7.80
On 2026-04-09		 7.48
On 2026-04-13		 -4.10 7.67
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.34 +6.05 +2.19 8,571,504
KO

The Coca-Cola Company

76.28 +1.65 +2.21 12,033,325
PFE

Pfizer Inc.

26.67 -0.13 -0.49 38,319,165
VZ

Verizon Communications Inc.

47.22 +1.24 +2.70 22,595,847
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,310.32 -179.71 -0.36 453,037,968
DJTA

Dow Jones Transportation Average

21,090.93 -832.18 -3.80 196,514,950
SPX

S&P 500 Index

7,108.40 -29.50 -0.41
OEX

S&P 100 Index

3,489.94 -22.11 -0.63
NDX

NASDAQ 100 Index

26,782.62 -154.65 -0.57
NYA

NYSE Composite Index

22,952.74 -49.05 -0.21
XAX

NYSE AMEX Composite Index

8,883.68 +65.52 +0.74
RUI

RUSSELL 1000 Index

3,875.10 -17.10 -0.44
RUT

Russell 2000 Index

2,775.10 -10.28 -0.37
RUA

Russell 3000 Index

4,044.40 -17.71 -0.44
VIX

CBOE Volatility Index

19.31 +0.43 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.31 +0.20 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 +0.29 +1.37
 
Recent
Ticker Last Chg %Chg Volume
ADAM

Adamas Trust Inc.

7.83 -0.09 -1.14 431,014