ADAM: Adamas Trust Inc.

As of Friday, October 30th, 2026

$ 6.59

-0.59 -8.22%

Open: 7.18
High: 7.18
Low: 6.54
Volume: 1,749,030
Previous Close on Thursday, October 29th, 2026

$ 7.18

-0.60 -7.71%

Open: 7.10
High: 7.29
Low: 7.00
Volume: 2,580,767

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 7.18 7.18 6.54 6.59 1,749,030 -0.59 -8.22
2026-10-29 7.10 7.29 7.00 7.18 2,580,767 -0.60 -7.71
2026-10-28 7.88 7.93 7.70 7.78 1,114,459 -0.08 -1.02
2026-10-27 7.91 7.96 7.82 7.86 1,005,243 +0.06 +0.77
2026-10-26 7.90 7.99 7.77 7.80 88,161 -0.01 -0.13
2026-10-23 7.70 7.82 7.65 7.81 860,271 +0.08 +1.03
2026-10-22 7.43 7.79 7.41 7.73 801,006 +0.29 +3.90
2026-10-21 7.61 7.62 7.42 7.44 798,092 -0.09 -1.20
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 7.99
On 2026-10-26		 6.54
On 2026-10-30		 -1.22 -15.62 7.99
On 2026-10-26		 6.54
On 2026-10-30		 -18.10 7.44
10D 7.99
On 2026-10-26		 6.54
On 2026-10-30		 -1.05 -13.74 7.99
On 2026-10-26		 6.54
On 2026-10-30		 -18.10 7.51
20D 7.99
On 2026-10-26		 6.54
On 2026-10-30		 -1.22 -15.62 7.99
On 2026-10-26		 6.54
On 2026-10-30		 -18.10 7.58
WTD 7.99
On 2026-10-26		 6.54
On 2026-10-30		 -1.22 -15.62 7.99
On 2026-10-26		 6.54
On 2026-10-30		 -18.10 7.44
MTD 7.99
On 2026-10-26		 6.54
On 2026-10-30		 -1.19 -15.30 7.99
On 2026-10-26		 6.54
On 2026-10-30		 -18.10 7.60
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

68.55 +0.65 +0.96 6,216,576
VLTO

Veralto Corp.

111.10 +7.04 +6.77 4,024,203
ADAM

Adamas Trust Inc.

6.59 -0.59 -8.22 1,749,030