Free Trial

Adamas One (JEWL) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free JEWL Stock Alerts
$0.29
0.00 (0.00%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Adamas One Stock Price Performance

5 Day
Performance
-4.67%
1 Month
Performance
-26.48%
3 Month
Performance
-46.05%
6 Month
Performance
-41.30%
Year-To-Date
Performance
-53.11%
1 Year
Performance
-62.89%
Receive JEWL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adamas One and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
This unknown company solves the biggest issue with AI
Nvidia is the 800-lb gorilla in AI chips. But… it has a big problem. That's where one tiny company comes in.
Discover why this company

JEWL Stock Chart for Thursday, May, 16, 2024

JEWL Chart by TradingView

Adamas One Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$0.29$0.29
-1.38%		$0.32$0.2817,820 shs$8.01 million
05/14/2024$0.30$0.29
-4.35%		$0.32$0.2851,747 shs$8.12 million
05/13/2024$0.30$0.30
+1.07%		$0.33$0.2939,660 shs$8.49 million
05/10/2024$0.31$0.30
-3.26%		$0.30$0.2927,980 shs$8.40 million
05/09/2024$0.29$0.31
+5.80%		$0.31$0.3020,771 shs$8.68 million
05/08/2024$0.31$0.29
-3.93%		$0.34$0.2933,931 shs$8.20 million
05/07/2024$0.29$0.31
+6.98%		$0.34$0.29172,984 shs$7.98 million
05/06/2024$0.29$0.29
-1.72%		$0.30$0.2837,437 shs$7.98 million
05/03/2024$0.29$0.29
+1.59%		$0.32$0.299,584 shs$8.12 million
05/02/2024$0.28$0.29
+0.79%		$0.32$0.2839,051 shs$7.93 million
05/01/2024$0.30$0.28
-4.77%		$0.29$0.2862,767 shs$7.93 million
04/30/2024$0.30$0.30
-2.14%		$0.34$0.28240,331 shs$8.33 million
04/29/2024$0.31$0.30
-0.36%		$0.35$0.2760,680 shs$8.51 million
04/26/2024$0.31$0.31
-1.58%		$0.31$0.2956,934 shs$8.54 million
04/25/2024$0.31$0.31
+0.81%		$0.31$0.3068,551 shs$8.68 million
04/24/2024$0.35$0.31
-13.14%		$0.38$0.31155,244 shs$8.61 million
04/23/2024$0.35$0.35
+1.00%		$0.38$0.3524,410 shs$9.91 million
04/22/2024$0.34$0.35
+2.70%		$0.39$0.3432,477 shs$9.81 million
04/19/2024$0.35$0.34
-2.83%		$0.36$0.3315,483 shs$9.52 million
04/18/2024$0.36$0.35
-3.34%		$0.37$0.3350,068 shs$9.79 million
04/17/2024$0.39$0.36
-6.94%		$0.39$0.363,406 shs$10.13 million
04/16/2024$0.37$0.39
+4.57%		$0.39$0.3617,784 shs$10.89 million
04/15/2024$0.38$0.37
-2.92%		$0.40$0.3623,679 shs$10.41 million
04/12/2024$0.40$0.38
-3.96%		$0.40$0.3626,034 shs$10.73 million
04/11/2024$0.38$0.40
+5.00%		$0.40$0.3616,878 shs$11.17 million
04/10/2024$0.39$0.38
-2.54%		$0.40$0.3812,691 shs$10.64 million
04/09/2024$0.40$0.39
-1.29%		$0.40$0.3631,988 shs$10.92 million
04/08/2024$0.37$0.40
+8.19%		$0.42$0.3843,628 shs$11.06 million
04/05/2024$0.37$0.37
-2.38%		$0.39$0.3630,487 shs$10.22 million
04/04/2024$0.38$0.37
-0.27%		$0.39$0.3436,749 shs$10.47 million
04/03/2024$0.35$0.38
+5.93%		$0.42$0.32174,404 shs$10.50 million
04/02/2024$0.42$0.35
-15.71%		$0.41$0.34157,386 shs$9.91 million
04/01/2024$0.44$0.42
-3.78%		$0.44$0.4053,237 shs$11.76 million
03/29/2024$0.44$0.44$0.45$0.4297,391 shs$12.22 million
03/28/2024$0.44$0.44
-1.45%		$0.45$0.4296,895 shs$12.22 million
03/27/2024$0.43$0.44
+3.00%		$0.44$0.38240,504 shs$12.40 million
03/26/2024$0.33$0.43
+31.90%		$0.49$0.351.51 million shs$12.04 million
03/25/2024$0.33$0.33
-1.21%		$0.34$0.3297,478 shs$9.13 million
03/22/2024$0.33$0.33
+0.92%		$0.34$0.30158,139 shs$9.24 million
03/21/2024$0.35$0.33
-5.60%		$0.36$0.32118,250 shs$9.15 million
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/20/2024$0.33$0.35
+4.87%		$0.35$0.32100,546 shs$9.70 million
03/19/2024$0.34$0.33
-1.43%		$0.46$0.33233,716 shs$9.25 million
03/18/2024$0.36$0.34
-6.92%		$0.40$0.33386,602 shs$9.38 million
03/15/2024$0.38$0.36
-5.36%		$0.48$0.36301,160 shs$10.08 million
03/14/2024$0.46$0.38
-16.41%		$0.50$0.36373,378 shs$10.65 million
03/13/2024$0.45$0.46
+1.13%		$0.50$0.4499,268 shs$12.74 million
03/12/2024$0.53$0.45
-15.09%		$0.54$0.45129,855 shs$12.60 million
03/11/2024$0.57$0.53
-6.19%		$0.57$0.5376,656 shs$14.84 million
03/08/2024$0.59$0.57
-4.59%		$0.63$0.51177,441 shs$15.81 million
03/07/2024$0.59$0.59
+0.20%		$0.74$0.56497,761 shs$16.58 million
03/06/2024$0.54$0.59
+9.44%		$0.59$0.5296,530 shs$16.54 million
03/05/2024$0.57$0.54
-4.68%		$0.59$0.5190,508 shs$15.12 million
03/04/2024$0.54$0.57
+5.10%		$0.60$0.52115,648 shs$15.86 million
03/01/2024$0.48$0.54
+12.06%		$0.54$0.5012,671 shs$15.09 million
02/29/2024$0.52$0.48
-7.48%		$0.55$0.4867,022 shs$13.46 million
02/28/2024$0.46$0.52
+12.78%		$0.52$0.4692,958 shs$14.55 million
02/27/2024$0.47$0.46
-1.71%		$0.48$0.4526,608 shs$12.90 million
02/26/2024$0.45$0.47
+4.25%		$0.53$0.46166,909 shs$13.13 million
02/23/2024$0.50$0.45
-10.02%		$0.52$0.44139,533 shs$12.59 million
02/22/2024$0.52$0.50
-3.42%		$0.55$0.4938,127 shs$14.00 million
02/21/2024$0.55$0.52
-5.87%		$0.56$0.4893,549 shs$14.49 million
02/20/2024$0.55$0.55
+0.18%		$0.55$0.5263,284 shs$15.40 million
02/19/2024$0.55$0.55$0.55$0.5150,600 shs$15.37 million
02/16/2024$0.54$0.53
-1.83%		$0.55$0.5150,620 shs$14.84 million
02/15/2024$0.49$0.54
+9.53%		$0.55$0.4980,329 shs$15.12 million

Related Companies:
This page (NASDAQ:JEWL) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
This unknown company solves the biggest issue with AI
Manward Press
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange