5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
-42.86%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-80.00%
YEAR-TO-DATE PERFORMANCE
+11.17%
1 YEAR PERFORMANCE
-95.42%
Adamas One Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 86,500 | $611,593 |
| 03/27/2025 | $0.02 | $0.02 (25%) | $0.02 | $0.02 | 704,500 | $611,593 |
| 03/26/2025 | $0.01 | $0.02 (14.29%) | $0.02 | $0.01 | 159,600 | $489,274 |
| 03/25/2025 | $0.02 | $0.02 (-21.05%) | $0.02 | $0.01 | 968,100 | $458,695 |
| 03/24/2025 | $0.03 | $0.02 (-40.62%) | $0.03 | $0.02 | 1.22 M | $581,013 |
| 03/21/2025 | $0.05 | $0.04 (-20%) | $0.05 | $0.03 | 27,500 | $1.22 M |
| 03/20/2025 | $0.03 | $0.05 (100%) | $0.05 | $0.02 | 105,800 | $1.53 M |
| 03/19/2025 | $0.04 | $0.03 (-5.56%) | $0.05 | $0.03 | 41,000 | $1.04 M |
| 03/18/2025 | $0.04 | $0.03 (-23.08%) | $0.05 | $0.03 | 55,600 | $917,389 |
| 03/17/2025 | $0.03 | $0.03 (3.33%) | $0.04 | $0.02 | 63,800 | $947,969 |
| 03/14/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 145,500 | $917,389 |
| 03/13/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,500 | $764,491 |
| 03/12/2025 | $0.03 | $0.03 (-16.67%) | $0.03 | $0.03 | 29,000 | $764,491 |
| 03/11/2025 | $0.03 | $0.02 (-11.11%) | $0.03 | $0.02 | 401,400 | $733,912 |
| 03/10/2025 | $0.03 | $0.03 (3.45%) | $0.03 | $0.03 | 11,600 | $917,389 |
| 03/07/2025 | $0.04 | $0.03 (-8.57%) | $0.04 | $0.03 | 195,100 | $978,549 |
| 03/06/2025 | $0.04 | $0.03 (-14.29%) | $0.04 | $0.03 | 77,700 | $917,389 |
| 03/05/2025 | $0.03 | $0.03 (-9.09%) | $0.03 | $0.03 | 164,200 | $917,389 |
| 03/04/2025 | $0.03 | $0.03 (-6.45%) | $0.03 | $0.03 | 27,900 | $886,810 |
| 03/03/2025 | $0.04 | $0.03 (-14.29%) | $0.04 | $0.03 | 37,100 | $917,389 |
| 02/28/2025 | $0.03 | $0.04 (40%) | $0.04 | $0.03 | 97,400 | $1.07 M |
| 02/27/2025 | $0.04 | $0.03 (-25.71%) | $0.04 | $0.03 | 50,500 | $795,071 |
| 02/26/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,700 | $1.07 M |
| 02/25/2025 | $0.03 | $0.03 (16%) | $0.04 | $0.03 | 55,900 | $886,810 |
| 02/24/2025 | $0.04 | $0.03 (-25%) | $0.04 | $0.03 | 80,000 | $917,389 |
| 02/21/2025 | $0.03 | $0.04 (17.65%) | $0.04 | $0.03 | 10,700 | $1.22 M |
| 02/20/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $947,969 |
| 02/19/2025 | $0.04 | $0.03 (-11.43%) | $0.04 | $0.03 | 120,800 | $947,969 |
| 02/18/2025 | $0.03 | $0.04 (25%) | $0.04 | $0.03 | 72,400 | $1.07 M |
| 02/14/2025 | $0.03 | $0.03 (-7.14%) | $0.04 | $0.03 | 255,300 | $795,071 |
| 02/13/2025 | $0.04 | $0.03 (-24.32%) | $0.04 | $0.03 | 169,107 | $868,462 |
| 02/12/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 466,597 | $1.11 M |
| 02/11/2025 | $0.03 | $0.03 (-6.67%) | $0.05 | $0.03 | 661,300 | $856,230 |
| 02/10/2025 | $0.04 | $0.04 (1.11%) | $0.04 | $0.03 | 99,772 | $1.12 M |
| 02/07/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 211 | $1.10 M |
| 02/06/2025 | $0.04 | $0.04 (-6.19%) | $0.04 | $0.04 | 52,372 | $1.15 M |
| 02/05/2025 | $0.03 | $0.04 (31.75%) | $0.04 | $0.03 | 112,655 | $1.15 M |
| 02/04/2025 | $0.05 | $0.03 (-31.8%) | $0.05 | $0.03 | 9,806 | $1.04 M |
| 02/03/2025 | $0.03 | $0.04 (17.65%) | $0.04 | $0.03 | 103,775 | $1.22 M |
| 01/31/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,000 | $879,165 |
| 01/30/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 180 | $1.04 M |
| 01/29/2025 | $0.04 | $0.04 (-16.18%) | $0.05 | $0.03 | 6,730 | $1.14 M |
| 01/28/2025 | $0.05 | $0.04 (-15.97%) | $0.05 | $0.04 | 8,900 | $1.22 M |
| 01/27/2025 | $0.05 | $0.04 (-24.24%) | $0.05 | $0.04 | 262,731 | $1.22 M |
| 01/24/2025 | $0.05 | $0.05 (11.11%) | $0.07 | $0.05 | 179,425 | $1.53 M |
| 01/23/2025 | $0.07 | $0.07 (-2.99%) | $0.07 | $0.06 | 3,838 | $1.98 M |
| 01/22/2025 | $0.07 | $0.07 (5.84%) | $0.07 | $0.07 | 128,400 | $2.22 M |
| 01/21/2025 | $0.07 | $0.07 (-1.79%) | $0.08 | $0.06 | 19,525 | $2.10 M |
| 01/17/2025 | $0.07 | $0.07 (-0.61%) | $0.08 | $0.06 | 217,280 | $2.23 M |
| 01/16/2025 | $0.05 | $0.08 (53.49%) | $0.08 | $0.05 | 68,739 | $2.35 M |
| 01/15/2025 | $0.07 | $0.08 (19.69%) | $0.08 | $0.06 | 172,569 | $2.38 M |
| 01/14/2025 | $0.05 | $0.06 (12.36%) | $0.06 | $0.05 | 115,158 | $1.83 M |
| 01/13/2025 | $0.05 | $0.05 (-2%) | $0.05 | $0.05 | 7,231 | $1.50 M |
| 01/10/2025 | $0.05 | $0.05 (-2.17%) | $0.05 | $0.05 | 135,800 | $1.38 M |
| 01/08/2025 | $0.05 | $0.05 (3.66%) | $0.05 | $0.05 | 45,436 | $1.51 M |
| 01/07/2025 | $0.05 | $0.05 (-5.68%) | $0.05 | $0.05 | 19,611 | $1.42 M |
| 01/06/2025 | $0.02 | $0.05 (150%) | $0.08 | $0.02 | 2.72 M | $1.53 M |
| 01/03/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 528,733 | $581,013 |
| 01/02/2025 | $0.02 | $0.02 (8.82%) | $0.02 | $0.02 | 673,015 | $565,724 |
| 12/31/2024 | $0.02 | $0.02 (-6.79%) | $0.02 | $0.01 | 1.19 M | $550,128 |
| 12/30/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 444,689 | $611,593 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
