Adamas One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.02	0.02	0.02	0.02	0.02	-	151,349
Mar 27, 2025	0.02	0.02	0.02	0.02	0.02	29.03%	704,488
Mar 26, 2025	0.01	0.02	0.01	0.02	0.02	2.51%	159,613
Mar 25, 2025	0.02	0.02	0.01	0.02	0.02	-22.26%	968,133
Mar 24, 2025	0.03	0.03	0.02	0.02	0.02	-51.38%	1,220,761
Mar 21, 2025	0.05	0.05	0.03	0.04	0.04	-20.00%	27,499
Mar 20, 2025	0.03	0.05	0.02	0.05	0.05	46.63%	105,845
Mar 19, 2025	0.04	0.04	0.03	0.03	0.03	14.81%	41,027
Mar 18, 2025	0.04	0.04	0.03	0.03	0.03	-5.20%	55,566
Mar 17, 2025	0.03	0.04	0.02	0.03	0.03	4.26%	63,834
Mar 14, 2025	0.03	0.03	0.03	0.03	0.03	19.72%	145,471
Mar 13, 2025	0.03	0.03	0.03	0.03	0.03	0.40%	1,547
Mar 12, 2025	0.03	0.03	0.03	0.03	0.03	4.60%	29,015
Mar 11, 2025	0.03	0.03	0.02	0.02	0.02	-20.33%	401,436
Mar 10, 2025	0.03	0.03	0.03	0.03	0.03	-6.95%	11,551
Mar 7, 2025	0.04	0.04	0.03	0.03	0.03	7.47%	195,074
Mar 6, 2025	0.04	0.04	0.03	0.03	0.03	-	77,736
Mar 5, 2025	0.03	0.03	0.03	0.03	0.03	3.45%	164,192
Mar 4, 2025	0.03	0.03	0.03	0.03	0.03	-3.97%	27,942
Mar 3, 2025	0.04	0.04	0.03	0.03	0.03	-13.71%	37,053
Feb 28, 2025	0.03	0.04	0.03	0.04	0.04	34.15%	97,361
Feb 27, 2025	0.04	0.04	0.03	0.03	0.03	-25.46%	50,533
Feb 26, 2025	0.04	0.04	0.04	0.04	0.04	19.74%	1,679
Feb 25, 2025	0.03	0.04	0.03	0.03	0.03	-3.85%	55,874
Feb 24, 2025	0.04	0.04	0.03	0.03	0.03	-24.00%	79,997
Feb 21, 2025	0.03	0.04	0.03	0.04	0.04	29.03%	10,738
Feb 20, 2025	0.03	0.03	0.03	0.03	0.03	-	22
Feb 19, 2025	0.04	0.04	0.03	0.03	0.03	-11.43%	120,847
Feb 18, 2025	0.03	0.04	0.03	0.04	0.04	34.62%	72,388
Feb 14, 2025	0.03	0.04	0.03	0.03	0.03	-8.45%	255,310
Feb 13, 2025	0.04	0.04	0.03	0.03	0.03	-21.98%	169,107
Feb 12, 2025	0.04	0.04	0.04	0.04	0.04	30.00%	2,017
Feb 11, 2025	0.03	0.05	0.03	0.03	0.03	-23.29%	661,276
Feb 10, 2025	0.04	0.04	0.03	0.04	0.04	1.25%	99,772
Feb 7, 2025	0.04	0.04	0.04	0.04	0.04	-3.94%	211
Feb 6, 2025	0.04	0.04	0.04	0.04	0.04	-0.05%	52,372
Feb 5, 2025	0.03	0.04	0.03	0.04	0.04	10.12%	112,655
Feb 4, 2025	0.05	0.05	0.03	0.03	0.03	-14.75%	9,806
Feb 3, 2025	0.03	0.04	0.03	0.04	0.04	39.13%	103,775
Jan 31, 2025	0.03	0.03	0.03	0.03	0.03	-15.42%	118
Jan 30, 2025	0.03	0.03	0.03	0.03	0.03	-8.87%	180
Jan 29, 2025	0.04	0.05	0.03	0.04	0.04	-6.75%	6,730
Jan 28, 2025	0.05	0.05	0.04	0.04	0.04	-	8,850
Jan 27, 2025	0.05	0.05	0.04	0.04	0.04	-20.00%	262,731
Jan 24, 2025	0.05	0.07	0.05	0.05	0.05	-22.60%	179,425
Jan 23, 2025	0.07	0.07	0.06	0.06	0.06	-10.90%	3,838
Jan 22, 2025	0.07	0.07	0.07	0.07	0.07	5.45%	128,400
Jan 21, 2025	0.07	0.08	0.06	0.07	0.07	-5.82%	19,405
Jan 17, 2025	0.07	0.08	0.06	0.07	0.07	-5.07%	246,248
Jan 16, 2025	0.05	0.08	0.05	0.08	0.08	-1.16%	68,739