ADAM: Adamas Trust Inc.

As of Monday, August 3rd, 2026

$ 9.07

-- 0 0%

Open: 9.07
High: 9.07
Low: 9.07
Volume: N/A
Previous Close on Friday, July 31st, 2026

$ 9.07

+0.13 +1.45%

Open: 9.07
High: 9.29
Low: 8.85
Volume: 1,541,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 9.07 9.29 8.85 9.07 1,541,761 +0.13 +1.45
2026-07-30 9.12 9.39 8.85 8.94 1,800,524 +0.29 +3.35
2026-07-29 8.71 8.77 8.64 8.65 687,265 -0.06 -0.69
2026-07-28 8.74 8.83 8.61 8.71 843,953 0.00 0.00
2026-07-27 8.70 8.83 8.70 8.71 574,683 +0.06 +0.69
2026-07-24 8.67 8.76 8.61 8.65 535,179 +0.06 +0.70
2026-07-23 8.66 8.72 8.53 8.59 1,046,662 -0.20 -2.28
2026-07-22 8.87 8.88 8.73 8.79 658,045 -0.06 -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 9.39
On 2026-07-30		 8.61
On 2026-07-28		 0.42 4.86 9.39
On 2026-07-30		 8.85
On 2026-07-31		 -5.79 8.82
10D 9.39
On 2026-07-30		 8.53
On 2026-07-23		 0.09 1.00 9.39
On 2026-07-30		 8.85
On 2026-07-31		 -5.79 8.78
20D 9.39
On 2026-07-30		 8.53
On 2026-07-23		 -0.07 -0.77 9.34
On 2026-07-16		 8.53
On 2026-07-23		 -8.67 8.95
WTD 9.39
On 2026-07-30		 8.61
On 2026-07-28		 0.42 4.86 9.39
On 2026-07-30		 8.85
On 2026-07-31		 -5.79 8.82
MTD 9.45
On 2026-07-01		 8.53
On 2026-07-23		 -0.31 -3.30 9.45
On 2026-07-01		 8.53
On 2026-07-23		 -9.74 8.98
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 0.00 0.00 5,414
KO

The Coca-Cola Company

87.59 0.00 0.00 73,966
PFE

Pfizer Inc.

25.01 0.00 0.00 22,396
VZ

Verizon Communications Inc.

46.81 0.00 0.00 29,039
VIX

CBOE Volatility Index

16.03 +0.04 +0.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 0.00 0.00
DJTA

Dow Jones Transportation Average

21,039.30 0.00 0.00
SPX

S&P 500 Index

7,489.72 0.00 0.00
OEX

S&P 100 Index

3,690.98 0.00 0.00
NDX

NASDAQ 100 Index

28,274.20 0.00 0.00
NYA

NYSE Composite Index

24,107.54 0.00 0.00
XAX

NYSE AMEX Composite Index

8,448.14 0.00 0.00
RUI

RUSSELL 1000 Index

4,076.38 0.00 0.00
RUT

Russell 2000 Index

2,931.34 0.00 0.00
RUA

Russell 3000 Index

4,256.18 0.00 0.00
VIX

CBOE Volatility Index

16.03 +0.04 +0.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
OVV

Ovintiv Inc.

62.46 0.00 0.00
LII

Lennox International Inc.

415.88 0.00 0.00
IRDM

Iridium Communications Inc.

47.34 0.00 0.00
CERT

Certara Inc.

8.10 0.00 0.00
ADAM

Adamas Trust Inc.

9.07 0.00 0.00