Adamas One Corp. Common Stock (JEWL) Historical Stock Data
0.28 ↓0.02 (-5.57%)
As of May 1, 2024, 12:18pm EST.
Historical Data
In the past 30 trading days, JEWL is down -1.81% a day on average. There have been 14 days where Adamas One Corp. Common Stock closed green and 16 days where JEWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 0.29 | 0.28 | ↓$0.01 (-2.31%) | 0.28 | 0.29 | 62.97K |
| 2024-04-30 | 0.32 | 0.30 | ↓$0.02 (-6.02%) | 0.28 | 0.34 | 240.33K |
| 2024-04-29 | 0.31 | 0.28 | ↓$0.02 (-8.13%) | 0.27 | 0.35 | 61.42K |
| 2024-04-26 | 0.31 | 0.31 | ↓$0.00 (-0.26%) | 0.29 | 0.31 | 56.93K |
| 2024-04-25 | 0.30 | 0.31 | ↑$0.01 (1.66%) | 0.30 | 0.31 | 68.55K |
| 2024-04-24 | 0.38 | 0.31 | ↓$0.07 (-18.87%) | 0.31 | 0.38 | 155.25K |
| 2024-04-23 | 0.36 | 0.35 | ↓$0.01 (-1.69%) | 0.35 | 0.38 | 24.42K |
| 2024-04-22 | 0.36 | 0.35 | ↓$0.01 (-3.18%) | 0.34 | 0.39 | 32.48K |
| 2024-04-19 | 0.35 | 0.34 | ↓$0.01 (-3.31%) | 0.33 | 0.36 | 15.48K |
| 2024-04-18 | 0.37 | 0.35 | ↓$0.02 (-5.43%) | 0.33 | 0.37 | 50.07K |
| 2024-04-17 | 0.38 | 0.36 | ↓$0.02 (-5.51%) | 0.36 | 0.39 | 5.05K |
| 2024-04-16 | 0.36 | 0.36 | ↑$0.00 (1.08%) | 0.36 | 0.39 | 17.78K |
| 2024-04-15 | 0.40 | 0.36 | ↓$0.04 (-9.72%) | 0.36 | 0.40 | 23.68K |
| 2024-04-12 | 0.38 | 0.38 | ↑$0.01 (1.81%) | 0.36 | 0.40 | 26.03K |
| 2024-04-11 | 0.38 | 0.40 | ↑$0.02 (6.40%) | 0.36 | 0.40 | 16.88K |
| 2024-04-10 | 0.38 | 0.38 | ↑$0.00 (1.25%) | 0.38 | 0.40 | 12.69K |
| 2024-04-09 | 0.38 | 0.39 | ↑$0.01 (2.61%) | 0.36 | 0.40 | 31.99K |
| 2024-04-08 | 0.39 | 0.40 | ↑$0.01 (1.28%) | 0.38 | 0.42 | 43.63K |
| 2024-04-05 | 0.38 | 0.37 | ↓$0.01 (-2.64%) | 0.36 | 0.39 | 30.51K |
| 2024-04-04 | 0.39 | 0.37 | ↓$0.01 (-3.38%) | 0.34 | 0.39 | 36.75K |
| 2024-04-03 | 0.34 | 0.38 | ↑$0.03 (9.20%) | 0.32 | 0.42 | 174.40K |
| 2024-04-02 | 0.40 | 0.35 | ↓$0.05 (-11.50%) | 0.34 | 0.41 | 157.44K |
| 2024-04-01 | 0.44 | 0.42 | ↓$0.02 (-4.55%) | 0.40 | 0.44 | 53.47K |
| 2024-03-28 | 0.43 | 0.44 | ↑$0.01 (1.51%) | 0.42 | 0.45 | 97.39K |
| 2024-03-27 | 0.42 | 0.43 | ↑$0.01 (2.38%) | 0.38 | 0.43 | 240.74K |
| 2024-03-26 | 0.42 | 0.43 | ↑$0.01 (3.37%) | 0.35 | 0.49 | 1.51M |
| 2024-03-25 | 0.32 | 0.33 | ↑$0.01 (1.84%) | 0.32 | 0.34 | 97.59K |
| 2024-03-22 | 0.32 | 0.33 | ↑$0.01 (1.60%) | 0.30 | 0.34 | 158.38K |
| 2024-03-21 | 0.36 | 0.33 | ↓$0.03 (-8.66%) | 0.32 | 0.36 | 127.54K |
| 2024-03-20 | 0.33 | 0.35 | ↑$0.02 (4.97%) | 0.32 | 0.35 | 110.55K |
Create an account or log in to view more rows.
$JEWL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$JEWL hot trash
$JEWL Pack it up boys.
$JEWL NOT SELLING.
$JEWL pump up the volume
$JEWL Stair stepping nicely
$JEWL keep inchin
$JEWL This is just getting warmed up.
$JEWL red day ahead
$JEWL wow
looking like it’s going to be a monster day!