Atomic Jelly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.50	0.54	0.50	0.52	0.52	4.00%	1,860
Jun 3, 2026	0.54	0.61	0.46	0.50	0.50	-22.48%	31,591
Jun 2, 2026	0.59	0.69	0.55	0.65	0.65	10.26%	30,436
Jun 1, 2026	0.64	0.64	0.55	0.59	0.59	-7.14%	2,352
May 29, 2026	0.60	0.68	0.59	0.63	0.63	6.78%	30,219
May 28, 2026	0.58	0.61	0.54	0.59	0.59	-4.07%	59,730
May 27, 2026	0.72	0.74	0.58	0.62	0.62	-14.58%	146,126
May 26, 2026	0.69	0.73	0.67	0.72	0.72	4.35%	2,303
May 25, 2026	0.70	0.70	0.66	0.69	0.69	-1.43%	1,426
May 22, 2026	0.72	0.72	0.67	0.70	0.70	-2.10%	1,129
May 21, 2026	0.72	0.72	0.69	0.72	0.72	-	1,687
May 20, 2026	0.72	0.72	0.69	0.72	0.72	2.88%	8,399
May 19, 2026	0.75	0.77	0.69	0.70	0.70	-7.33%	23,933
May 18, 2026	0.79	0.80	0.70	0.75	0.75	-5.06%	29,437
May 15, 2026	0.79	0.83	0.76	0.79	0.79	0.64%	8,164
May 14, 2026	0.80	0.80	0.74	0.79	0.79	-1.88%	6,366
May 13, 2026	0.75	0.80	0.75	0.80	0.80	9.59%	35,979
May 12, 2026	0.72	0.79	0.71	0.73	0.73	0.69%	30,432
May 11, 2026	0.70	0.73	0.70	0.73	0.73	-2.68%	10,688
May 8, 2026	0.76	0.76	0.75	0.75	0.75	-0.67%	713
May 7, 2026	0.74	0.75	0.72	0.75	0.75	6.38%	16,896
May 6, 2026	0.75	0.76	0.71	0.71	0.71	-3.42%	7,932
May 5, 2026	0.75	0.75	0.70	0.73	0.73	-2.01%	296
May 4, 2026	0.74	0.75	0.70	0.75	0.75	0.68%	5,185
Apr 30, 2026	0.73	0.76	0.69	0.74	0.74	1.37%	19,579
Apr 29, 2026	0.75	0.76	0.69	0.73	0.73	-5.19%	44,655
Apr 28, 2026	0.78	0.82	0.77	0.77	0.77	1.32%	8,224
Apr 27, 2026	0.78	0.80	0.76	0.76	0.76	-1.94%	17,925
Apr 24, 2026	0.77	0.81	0.75	0.78	0.78	0.65%	21,164
Apr 23, 2026	0.82	0.85	0.77	0.77	0.77	-5.52%	130,331
Apr 22, 2026	0.84	0.90	0.79	0.82	0.82	-0.61%	148,204
Apr 21, 2026	0.84	0.87	0.79	0.82	0.82	-0.61%	68,195
Apr 20, 2026	0.82	0.85	0.81	0.83	0.83	1.23%	27,776
Apr 17, 2026	0.82	0.86	0.76	0.82	0.82	-3.55%	98,263
Apr 16, 2026	0.86	0.86	0.83	0.85	0.85	-2.31%	11,065
Apr 15, 2026	0.93	0.93	0.83	0.87	0.87	-4.42%	33,061
Apr 14, 2026	0.86	0.94	0.84	0.91	0.91	5.23%	69,436
Apr 13, 2026	0.82	0.88	0.78	0.86	0.86	0.58%	60,026
Apr 10, 2026	0.85	0.87	0.77	0.86	0.86	1.18%	50,462
Apr 9, 2026	0.79	0.85	0.79	0.85	0.85	6.29%	49,128
Apr 8, 2026	0.78	0.90	0.75	0.80	0.80	0.63%	183,025
Apr 7, 2026	0.90	0.90	0.73	0.79	0.79	-11.73%	507,782
Apr 2, 2026	0.83	0.95	0.75	0.90	0.90	11.87%	301,877
Apr 1, 2026	1.10	1.12	0.75	0.80	0.80	-24.53%	928,533
Mar 31, 2026	1.73	1.73	1.06	1.06	1.06	-43.62%	328,990
Mar 30, 2026	1.67	1.88	1.67	1.88	1.88	13.25%	28,302
Mar 27, 2026	1.66	1.66	1.60	1.66	1.66	-	3,447
Mar 26, 2026	1.66	1.66	1.65	1.66	1.66	3.75%	2,073
Mar 25, 2026	1.55	1.68	1.55	1.60	1.60	-	5,164
Mar 24, 2026	1.76	1.80	1.52	1.60	1.60	-11.11%	29,097