0.354
price up icon1.00%   +0.0035
 
loading

Adamas One Corp Stock (JEWL) Price History

The historical daily chart and data for Adamas One Corp stock (JEWL), show that the latest closing stock price as of April 23, 2024, is $0.354.
  • Adamas One Corp all-time high stock price is $2.01, occurred on August 04, 2023.
  • The lowest Adamas One Corp stock price recorded was $0.30 on March 22, 2024. Since then, Adamas One Corp's stock price has risen over 18.00% to $0.354 now.
  • The 52-week high stock price for JEWL is $2.01, representing a 467.80% increase from the current share price, occurred on August 04, 2023.
  • The 52-week low stock price for JEWL is $0.30, indicating a -15.25% decrease from the current share price, occurred on March 22, 2024.
The table below shows more information about JEWL historical price data:
Date High Low High - Low Volume % Change
Apr 23, 2024 $0.3781 $0.3507 $0.0274 24,410.0 +1.00%
Apr 22, 2024 $0.39 $0.3445 $0.0455 32,477.0 +2.70%
Apr 19, 2024 $0.36 $0.332 $0.028 15,483.0 -2.46%
Apr 18, 2024 $0.37 $0.331 $0.039 50,068.0 -3.34%
Apr 17, 2024 $0.39 $0.362 $0.028 3,406.0 -0.79%
Apr 16, 2024 $0.39 $0.361 $0.029 17,757.0 +1.30%
Apr 15, 2024 $0.399 $0.3602 $0.0388 23,677.0 -6.00%
Apr 12, 2024 $0.399 $0.3602 $0.0388 26,034.0 -3.96%
Apr 11, 2024 $0.40 $0.3601 $0.0399 16,878.0 +5.00%
Apr 10, 2024 $0.3977 $0.3753 $0.0224 12,691.0 -2.54%
Apr 09, 2024 $0.40 $0.3553 $0.0447 31,988.0 -1.29%
Apr 08, 2024 $0.42 $0.38 $0.04 43,554.0 +8.19%
Apr 05, 2024 $0.3927 $0.3601 $0.0326 30,487.0 -2.38%
Apr 04, 2024 $0.3871 $0.341 $0.0461 36,749.0 -0.27%
Apr 03, 2024 $0.4199 $0.315 $0.1049 174,404.0 +5.93%
Apr 02, 2024 $0.41 $0.3411 $0.0689 153,866.0 -15.71%
Apr 01, 2024 $0.44 $0.40 $0.04 53,292.0 -3.78%
Mar 28, 2024 $0.45 $0.4201 $0.0299 96,895.0 +1.51%
Mar 27, 2024 $0.43 $0.3765 $0.0535 238,119.0 +0.00%
Mar 26, 2024 $0.49 $0.3451 $0.1449 1,512,571.0 +31.90%

Adamas One Corp Stock (JEWL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Adamas One Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JEWL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adamas One Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Adamas One Corp Stock (JEWL) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $0.44 $0.315 $0.125 771,631.0 -18.90%
Mar, 2024 $0.74 $0.30 $0.44 4,900,302.0 -9.25%
Feb, 2024 $0.57 $0.43 $0.14 1,429,781.0 -4.01%
Jan, 2024 $0.68 $0.50 $0.18 1,449,800.0 -17.85%

Adamas One Corp Stock (JEWL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.69 $0.44 $0.25 2,126,971.0 +16.21%
Nov, 2023 $0.75 $0.3888 $0.3612 1,792,041.0 -8.87%
Oct, 2023 $0.74 $0.52 $0.22 2,081,152.0 -17.71%
Sep, 2023 $1.14 $0.70 $0.44 4,976,433.0 -26.32%
Aug, 2023 $2.01 $0.93 $1.08 5,488,260.0 -25.78%
Jul, 2023 $1.40 $0.9549 $0.4451 1,425,617.0 +17.00%
Jun, 2023 $1.30 $0.76 $0.5382 2,002,885.0 +36.75%
May, 2023 $1.03 $0.715 $0.315 3,881,395.0 -2.44%
Apr, 2023 $1.09 $0.70 $0.3899 3,140,949.0 -1.20%
Mar, 2023 $1.25 $0.6901 $0.5599 3,150,524.0 +0.00%
$0.8365
price down icon 1.43%
luxury_goods BGI
$2.6799
price down icon 0.00%
luxury_goods ELA
$4.39
price up icon 2.33%
$1.60
price up icon 0.00%
$3.45
price up icon 4.23%
$4.29
price up icon 6.98%
Cap:     |  Volume (24h):