Adamas One Corp (JEWL)

0.349 -0.01 (-3.59%) USD  |  NASDAQ  |  Apr 18, 16:00
0.349 0.00 (0.00%) After-Hours: 20:00
More

Adamas One Price: 0.349 for April 18, 2024

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.
Date Open High Low Close Volume
Apr 17, 2024 0.3831 0.39 0.362 0.362 3395.00
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
Apr 05, 2024 0.375 0.3927 0.3601 0.3651 30513.00
Apr 04, 2024 0.3871 0.3871 0.341 0.374 36749.00
Apr 03, 2024 0.3434 0.4199 0.315 0.375 174404.0
Apr 02, 2024 0.40 0.41 0.3411 0.354 157435.0
Apr 01, 2024 0.44 0.44 0.40 0.42 54076.00
Mar 28, 2024 0.43 0.45 0.4201 0.4365 97391.00
Mar 27, 2024 0.42 0.43 0.3765 0.43 240738.0
Mar 26, 2024 0.416 0.49 0.3451 0.43 1.515M
Mar 25, 2024 0.3201 0.34 0.32 0.326 97593.00
Mar 22, 2024 0.3248 0.34 0.30 0.33 158381.0
Mar 21, 2024 0.358 0.3618 0.32 0.327 127571.0
Mar 20, 2024 0.33 0.3464 0.319 0.3464 110546.0
Mar 19, 2024 0.349 0.455 0.33 0.3303 234302.0
Mar 18, 2024 0.38 0.398 0.3312 0.3351 387113.0
Mar 15, 2024 0.40 0.4819 0.36 0.36 301203.0
Mar 14, 2024 0.48 0.4999 0.356 0.3804 373461.0
Mar 13, 2024 0.47 0.50 0.44 0.4551 99289.00

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

0.326
Minimum
Mar 25 2024
4.75
Maximum
Dec 12 2022
1.069
Average
0.8063
Median

Price Benchmarks

Charles & Colvard Ltd 0.3326
Maiden Lane Jewelry Ltd 1.00
Sunstock Inc 0.1621
Brilliant Earth Group Inc 2.76
OneWater Marine Inc 23.44

Price Related Metrics

Market Cap 9.770M