ADAM: Adamas Trust Inc.

As of Tuesday, April 28th, 2026

$ 8.13

+0.07 +0.87%

Open: 8.07
High: 8.15
Low: 8.04
Volume: 817,944
Previous Close on Monday, April 27th, 2026

$ 8.06

+0.11 +1.38%

Open: 7.93
High: 8.10
Low: 7.93
Volume: 95,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 8.07 8.15 8.04 8.13 817,939 +0.07 +0.87
2026-04-27 7.93 8.10 7.93 8.06 95,905 +0.11 +1.38
2026-04-24 7.83 7.97 7.80 7.95 49,703 +0.12 +1.53
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
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 8.15
On 2026-04-28		 7.80
On 2026-04-24		 0.30 3.83 8.00
On 2026-04-22		 7.80
On 2026-04-24		 -2.50 7.98
10D 8.15
On 2026-04-28		 7.62
On 2026-04-16		 0.41 5.31 8.06
On 2026-04-21		 7.80
On 2026-04-24		 -3.29 7.89
20D 8.15
On 2026-04-28		 7.17
On 2026-03-31		 0.96 13.39 7.80
On 2026-04-09		 7.48
On 2026-04-13		 -4.10 7.71
WTD 8.15
On 2026-04-28		 7.93
On 2026-04-27		 0.18 2.26 8.10
On 2026-04-27		 8.10
On 2026-04-27		 0.00 8.10
MTD 8.15
On 2026-04-28		 7.20
On 2026-04-02		 0.77 10.46 7.80
On 2026-04-09		 7.48
On 2026-04-13		 -4.10 7.73
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
ADAM

Adamas Trust Inc.

8.13 +0.07 +0.87 817,944