Free Trial

Adamas One (JEWL) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free JEWL Stock Alerts
$0.31
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Adamas One Stock Price Performance

5 Day
Performance
-12.95%
1 Month
Performance
-31.11%
3 Month
Performance
-48.65%
6 Month
Performance
-46.47%
Year-To-Date
Performance
-49.98%
1 Year
Performance
-60.42%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

JEWL Stock Chart for Saturday, April, 27, 2024

JEWL Chart by TradingView

Adamas One Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/14/2024$0.46$0.49
+6.04%		$0.50$0.4695,041 shs$13.80 million
02/13/2024$0.46$0.46
+0.85%		$0.48$0.4647,091 shs$13.01 million
02/12/2024$0.49$0.46
-5.92%		$0.50$0.4657,206 shs$12.90 million
02/09/2024$0.47$0.49
+3.48%		$0.49$0.4615,434 shs$13.72 million
02/08/2024$0.51$0.47
-7.16%		$0.50$0.4519,823 shs$13.25 million
02/07/2024$0.49$0.51
+4.68%		$0.53$0.4744,799 shs$14.28 million
02/06/2024$0.45$0.49
+8.27%		$0.51$0.469,440 shs$13.64 million
02/05/2024$0.49$0.45
-8.16%		$0.49$0.4376,997 shs$12.60 million
02/02/2024$0.55$0.49
-10.75%		$0.54$0.43178,444 shs$13.72 million
02/01/2024$0.50$0.55
+9.56%		$0.57$0.4961,709 shs$15.37 million
01/31/2024$0.55$0.50
-8.89%		$0.57$0.5070,518 shs$14.03 million
01/30/2024$0.53$0.55
+4.01%		$0.56$0.50124,897 shs$15.40 million
01/29/2024$0.59$0.53
-11.01%		$0.60$0.52126,207 shs$14.80 million
01/26/2024$0.57$0.60
+4.73%		$0.60$0.56163,045 shs$16.74 million

Related Companies:
This page (NASDAQ:JEWL) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press