Adamas One Corp. Common Stock (JEWL) Historical Stock Data

0.35 ↓0.01 (-3.34%)

As of April 18, 2024, 9:34am EST.

Historical Data

In the past 30 trading days, JEWL is down -3.54% a day on average. There have been 13 days where Adamas One Corp. Common Stock closed green and 17 days where JEWL closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-19	0.35	0.33	↓$0.02 (-5.36%)	0.33	0.46	234.30K
2024-03-18	0.38	0.34	↓$0.04 (-11.82%)	0.33	0.40	387.11K
2024-03-15	0.40	0.36	↓$0.04 (-10.00%)	0.36	0.48	301.20K
2024-03-14	0.48	0.38	↓$0.10 (-20.75%)	0.36	0.50	373.46K
2024-03-13	0.47	0.46	↓$0.01 (-3.17%)	0.44	0.50	99.29K
2024-03-12	0.52	0.45	↓$0.07 (-13.51%)	0.45	0.55	129.98K
2024-03-11	0.56	0.53	↓$0.03 (-5.36%)	0.53	0.57	76.66K
2024-03-08	0.63	0.57	↓$0.07 (-10.32%)	0.51	0.63	177.86K
2024-03-07	0.69	0.59	↓$0.09 (-13.80%)	0.56	0.74	500.45K