ADAM: Adamas Trust Inc.

As of Thursday, September 17th, 2026

$ 9.01

+0.04 +0.39%

Open: 9.13
High: 9.20
Low: 9.00
Volume: 96,454
Previous Close on Wednesday, September 16th, 2026

$ 8.97

+0.02 +0.17%

Open: 9.01
High: 9.09
Low: 8.90
Volume: 1,094,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 9.13 9.20 9.00 9.01 964,538 +0.04 +0.39
2026-09-16 9.01 9.09 8.90 8.97 1,094,462 +0.02 +0.17
2026-09-15 9.03 9.06 8.94 8.96 91,666 -0.07 -0.72
2026-09-14 9.08 9.15 8.91 9.02 833,904 -0.07 -0.77
2026-09-11 9.25 9.30 9.02 9.09 1,021,998 -0.06 -0.66
2026-09-10 9.50 9.56 9.13 9.15 1,536,967 -0.41 -4.29
2026-09-09 9.73 9.73 9.56 9.56 650,209 -0.15 -1.54
2026-09-08 9.75 9.78 9.69 9.71 564,589 -0.04 -0.41
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 9.30
On 2026-09-11		 8.90
On 2026-09-16		 -0.15 -1.58 9.30
On 2026-09-11		 8.90
On 2026-09-16		 -4.30 9.01
10D 9.81
On 2026-09-04		 8.90
On 2026-09-16		 -0.63 -6.49 9.81
On 2026-09-04		 8.90
On 2026-09-16		 -9.28 9.29
20D 10.15
On 2026-08-20		 8.90
On 2026-09-16		 -1.18 -11.54 10.15
On 2026-08-20		 8.90
On 2026-09-16		 -12.27 9.54
WTD 9.20
On 2026-09-17		 8.90
On 2026-09-16		 -0.09 -0.94 9.15
On 2026-09-14		 8.90
On 2026-09-16		 -2.73 8.99
MTD 9.81
On 2026-09-04		 8.90
On 2026-09-16		 -0.74 -7.55 9.81
On 2026-09-04		 8.90
On 2026-09-16		 -9.28 9.35
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
CB

Chubb Limited

341.90 +0.37 +0.11 1,348,260
ES

Eversource Energy

68.99 +1.13 +1.67 2,585,380
ADAM

Adamas Trust Inc.

9.01 +0.04 +0.39 96,454