Adamas One Corp (JEWL)

0.30 0.00 (0.00%) USD  |  NASDAQ  |  May 10, 16:00
0.3041 0.00 (0.00%) After-Hours: 20:00
More

Adamas One Price: 0.30 for May 10, 2024

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.
Date Open High Low Close Volume
May 10, 2024 0.301 0.301 0.2902 0.30 27980.00
May 09, 2024 0.30 0.31 0.2988 0.30 20871.00
May 08, 2024 0.305 0.3399 0.29 0.293 35942.00
May 07, 2024 0.291 0.339 0.29 0.305 173984.0
May 06, 2024 0.30 0.305 0.2817 0.2851 37437.00
May 03, 2024 0.3184 0.3184 0.29 0.2901 9947.00
May 02, 2024 0.291 0.318 0.2803 0.2856 41916.00
May 01, 2024 0.29 0.2901 0.278 0.2833 62967.00
Apr 30, 2024 0.3192 0.34 0.28 0.30 240332.0
Apr 29, 2024 0.305 0.35 0.2711 0.2802 61417.00
Apr 26, 2024 0.3059 0.3099 0.29 0.3051 62020.00
Apr 25, 2024 0.301 0.31 0.30 0.306 68551.00
Apr 24, 2024 0.379 0.379 0.305 0.3075 155257.0
Apr 23, 2024 0.3601 0.3781 0.3507 0.354 24419.00
Apr 22, 2024 0.362 0.39 0.3445 0.3505 32477.00
Apr 19, 2024 0.353 0.36 0.332 0.3413 15483.00
Apr 18, 2024 0.37 0.37 0.331 0.3499 50068.00
Apr 17, 2024 0.3831 0.39 0.362 0.362 5048.00
Apr 16, 2024 0.361 0.39 0.361 0.3649 17784.00
Apr 15, 2024 0.399 0.399 0.3602 0.3602 23679.00
Apr 12, 2024 0.3764 0.399 0.3602 0.3832 26034.00
Apr 11, 2024 0.375 0.40 0.3601 0.399 16878.00
Apr 10, 2024 0.3753 0.3977 0.3753 0.38 12691.00
Apr 09, 2024 0.38 0.40 0.3553 0.3899 31988.00
Apr 08, 2024 0.39 0.42 0.38 0.395 43628.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.2802
Minimum
Apr 29 2024
4.75
Maximum
Dec 12 2022
1.035
Average
0.7933
Median

Price Benchmarks

Charles & Colvard Ltd 0.2856
Maiden Lane Jewelry Ltd 1.00
Sunstock Inc 0.0954
Brilliant Earth Group Inc 2.69
OneWater Marine Inc 24.32

Price Related Metrics

Market Cap 8.398M