Adamas One Corp (JEWL)

Overview News Price History Discussions Forecast

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 July 26, 2024, is $0.438.

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 $0.17 on June 28, 2024. Since then, Adamas One Corp's stock price has risen over 157.65% to $0.438 now.
The 52-week high stock price for JEWL is $2.01, representing a 358.90% increase from the current share price, occurred on August 04, 2023.
The 52-week low stock price for JEWL is $0.17, indicating a -61.19% decrease from the current share price, occurred on June 28, 2024.

The table below shows more information about JEWL historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 26, 2024	$0.439	$0.38	$0.059	109,391.0	+6.57%
Jul 25, 2024	$0.44	$0.375	$0.065	151,912.0	+3.14%
Jul 24, 2024	$0.3995	$0.3661	$0.0334	173,709.0	+4.48%
Jul 23, 2024	$0.3995	$0.3201	$0.0794	124,166.0	+15.58%
Jul 22, 2024	$0.3465	$0.2919	$0.0546	44,511.0	+5.43%
Jul 19, 2024	$0.3343	$0.313	$0.0213	54,378.0	-2.49%
Jul 18, 2024	$0.3467	$0.3207	$0.026	112,781.0	-2.73%
Jul 17, 2024	$0.33	$0.2952	$0.0348	279,418.0	+0.00%
Jul 16, 2024	$0.4695	$0.33	$0.1395	250,481.0	-25.88%
Jul 15, 2024	$0.47	$0.4215	$0.0485	101,469.0	+1.41%
Jul 12, 2024	$0.44	$0.4205	$0.0195	82,504.0	+2.09%
Jul 11, 2024	$0.4865	$0.43	$0.0565	184,643.0	-9.66%
Jul 10, 2024	$0.5344	$0.3717	$0.1627	993,410.0	+27.96%
Jul 09, 2024	$0.399	$0.3601	$0.0389	115,040.0	-2.34%
Jul 08, 2024	$0.5111	$0.332	$0.1791	814,725.0	+4.33%
Jul 05, 2024	$0.4032	$0.35	$0.0532	826,665.0	-20.89%
Jul 03, 2024	$0.55	$0.236	$0.314	6,584,101.0	+89.14%
Jul 02, 2024	$0.26	$0.2401	$0.0199	20,072.0	-1.09%
Jul 01, 2024	$0.2698	$0.2467	$0.0231	38,221.0	-4.01%
Jun 28, 2024	$0.28	$0.17	$0.11	61,089.0	+2.39%
Jun 27, 2024	$0.266	$0.235	$0.031	34,924.0	-6.69%
Jun 26, 2024	$0.2896	$0.255	$0.0346	26,843.0	+1.89%

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
Jul, 2024	$0.55	$0.236	$0.314	11,170,988.0	+70.43%
Jun, 2024	$0.4473	$0.17	$0.2773	2,796,403.0	-36.68%
May, 2024	$0.45	$0.2727	$0.1773	1,373,741.0	+35.30%
Apr, 2024	$0.44	$0.2711	$0.1689	1,326,321.0	-31.27%
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%