Free Trial
→ Musk’s real agenda in D.C. (From Porter & Company) (Ad) Free JEWL Stock Alerts

Adamas One (JEWL) Stock Chart & Stock Price History

Adamas One logo
$0.04 -0.01 (-20.00%)
As of 03/21/2025 03:51 PM Eastern
Compare

Adamas One Stock Price Performance

5 Day
Performance
+27.80%
1 Month
Performance
0.00%
3 Month
Performance
+77.78%
6 Month
Performance
-80.00%
Year-To-Date
Performance
+122.22%
1 Year
Performance
-87.88%
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.

JEWL Stock Chart for Saturday, March, 22, 2025

JEWL Chart by TradingView
Remove Ads

Adamas One Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/21/2025$0.05$0.04
-20.00%		$0.05$0.0327,499 shs$1.52 million
03/20/2025$0.03$0.05
+46.63%		$0.05$0.02105,845 shs$1.90 million
03/19/2025$0.03$0.03
+14.81%		$0.04$0.0341,027 shs$1.30 million
03/18/2025$0.03$0.03
-5.11%		$0.04$0.0355,566 shs$1.13 million
03/17/2025$0.03$0.03
+3.99%		$0.04$0.0263,834 shs$1.19 million
03/14/2025$0.03$0.03
+19.92%		$0.03$0.03145,471 shs$1.15 million
03/13/2025$0.03$0.03
+0.40%		$0.03$0.031,547 shs$955,000.00
03/12/2025$0.02$0.03
+4.60%		$0.03$0.0329,015 shs$951,000.00
03/11/2025$0.03$0.02
-20.33%		$0.03$0.02401,436 shs$909,000.00
03/10/2025$0.03$0.03
-6.83%		$0.03$0.0311,551 shs$1.14 million
03/07/2025$0.03$0.03
+7.33%		$0.04$0.03195,074 shs$1.23 million
03/06/2025$0.03$0.03$0.04$0.0377,736 shs$1.14 million
03/05/2025$0.03$0.03
+3.45%		$0.03$0.03164,192 shs$1.14 million
03/04/2025$0.03$0.03
-3.97%		$0.03$0.0327,942 shs$1.10 million
03/03/2025$0.04$0.03
-13.71%		$0.04$0.0337,053 shs$1.15 million
02/28/2025$0.03$0.04
+34.10%		$0.04$0.0397,361 shs$1.33 million
02/27/2025$0.04$0.03
-25.43%		$0.04$0.0350,533 shs$993,000.00
02/26/2025$0.03$0.04
+19.86%		$0.04$0.041,679 shs$1.11 million
02/25/2025$0.03$0.03
-3.95%		$0.04$0.0355,874 shs$1.11 million
02/24/2025$0.04$0.03
-24.00%		$0.04$0.0379,997 shs$1.16 million
02/21/2025$0.03$0.04
+29.03%		$0.04$0.0310,738 shs$1.52 million
Related Companies

This page (NASDAQ:JEWL) was last updated on 3/22/2025 by MarketBeat.com Staff
From Our Partners
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
Trump's 100-Day Plan Triggers Global Retaliation
In the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...
American Alternative | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
BITCOIN
Did you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....
Awesomely, LLC | Sponsored
Do this Before Elon's Reveal on April 23rd
Elon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...
Brownstone Research | Sponsored
This Crypto Is Set to Explode in February
Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...
Crypto 101 Media | Sponsored
The Dirty Secret About Gold Mining Stocks...
Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy sharehold...
Golden Portfolio | Sponsored
DOGE could send 6 AI stocks through the roof
Stay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...
Weiss Ratings | Sponsored