ADAM: Adamas Trust Inc.

As of Monday, August 24th, 2026

$ 9.94

-- 0 0%

Open: 9.94
High: 9.94
Low: 9.94
Volume: N/A
Previous Close on Friday, August 21st, 2026

$ 9.94

+0.01 +0.10%

Open: 10.04
High: 10.04
Low: 9.87
Volume: 1,329,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 10.04 10.04 9.87 9.94 1,329,017 +0.01 +0.10
2026-08-20 10.06 10.15 9.83 9.93 809,155 -0.25 -2.46
2026-08-19 10.18 10.23 10.08 10.18 73,113 +0.10 +0.99
2026-08-18 10.14 10.17 10.01 10.08 775,995 -0.04 -0.40
2026-08-17 10.12 10.15 10.06 10.12 620,118 0.00 0.00
2026-08-14 10.11 10.21 10.05 10.12 74,002 +0.03 +0.30
2026-08-13 10.18 10.23 10.09 10.09 933,187 -0.07 -0.69
2026-08-12 10.25 10.30 10.11 10.16 979,867 -0.07 -0.68
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 10.23
On 2026-08-19		 9.83
On 2026-08-20		 -0.18 -1.78 10.23
On 2026-08-19		 9.83
On 2026-08-20		 -3.91 10.05
10D 10.36
On 2026-08-11		 9.58
On 2026-08-10		 0.12 1.22 10.36
On 2026-08-11		 9.83
On 2026-08-20		 -5.12 10.06
20D 10.36
On 2026-08-11		 8.61
On 2026-07-28		 1.29 14.91 9.39
On 2026-07-30		 8.85
On 2026-07-31		 -5.79 9.62
WTD 10.23
On 2026-08-19		 9.83
On 2026-08-20		 -0.18 -1.78 10.23
On 2026-08-19		 9.83
On 2026-08-20		 -3.91 10.05
MTD 10.36
On 2026-08-11		 9.12
On 2026-08-03		 0.87 9.59 10.36
On 2026-08-11		 9.83
On 2026-08-20		 -5.12 9.89
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 0.00 0.00 3,549,169
KO

The Coca-Cola Company

91.10 0.00 0.00 15,595,836
PFE

Pfizer Inc.

28.07 0.00 0.00 37,109,565
VZ

Verizon Communications Inc.

49.45 0.00 0.00 15,082,012
VIX

CBOE Volatility Index

15.13 -0.03 -0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 0.00 0.00 424,065,337
DJTA

Dow Jones Transportation Average

21,570.26 0.00 0.00 55,028,452
SPX

S&P 500 Index

7,674.37 0.00 0.00
OEX

S&P 100 Index

3,780.07 0.00 0.00
NDX

NASDAQ 100 Index

29,308.86 0.00 0.00
NYA

NYSE Composite Index

24,728.67 0.00 0.00
XAX

NYSE AMEX Composite Index

9,179.14 +0.20 +0.00
RUI

RUSSELL 1000 Index

4,186.44 0.00 0.00
RUT

Russell 2000 Index

3,017.87 0.00 0.00
RUA

Russell 3000 Index

4,371.54 0.00 0.00
VIX

CBOE Volatility Index

15.13 -0.03 -0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.90 -0.02 -0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.50 -0.03 -0.16
 
Recent
Ticker Last Chg %Chg Volume
IJJ

iShares S&P MidCap 400 Value ETF

149.03 0.00 0.00
ADAM

Adamas Trust Inc.

9.94 0.00 0.00