5 DAY PERFORMANCE
+5,734.00%
1 MONTH PERFORMANCE
+5,734.00%
3 MONTH PERFORMANCE
+5,734.00%
6 MONTH PERFORMANCE
+145,750.00%
YEAR-TO-DATE PERFORMANCE
+1,521.46%
1 YEAR PERFORMANCE
+872.33%
Adamas One Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 12/04/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 12/03/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 12/02/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 12/01/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 11/28/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $152.90 K |
| 11/26/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 11/25/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $152.90 K |
| 11/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 11/21/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $305.80 K |
| 11/20/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $305.80 K |
| 11/19/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 11/18/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 11/17/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 11/14/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 11/13/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 11/12/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 11/11/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $305.80 K |
| 11/10/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $305.80 K |
| 11/07/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100.00 K | $152.90 K |
| 11/06/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 11/05/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 11/04/2025 | $0.01 | $0.01 (-50%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 11/03/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 10/31/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 10/30/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 10/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 48.31 K | $152.90 K |
| 10/28/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $152.90 K |
| 10/27/2025 | $0.01 | $0.01 (-50%) | $0.01 | $0.01 | 1.51 K | $152.90 K |
| 10/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $152.90 K |
| 10/23/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $152.90 K |
| 10/22/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5.56 K | $152.90 K |
| 10/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $458.69 K |
| 10/20/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $458.69 K |
| 10/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $458.69 K |
| 10/16/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | |
| 10/15/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 48.60 K | $458.69 K |
| 10/14/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 1.42 K | $229.35 K |
| 10/13/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $152.90 K |
| 10/10/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $152.90 K |
| 10/09/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | |
| 10/08/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 185 | $152.90 K |
| 10/07/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2.52 K | $152.90 K |
| 10/06/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $305.80 K |
| 10/03/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $305.80 K |
| 10/02/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $305.80 K |
| 10/01/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $305.80 K |
| 09/30/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $305.80 K |
| 09/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100 | $305.80 K |
| 09/26/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $519.85 K |
| 09/25/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $519.85 K |
| 09/24/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | |
| 09/23/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 24.87 K | $519.85 K |
| 09/22/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $550.43 K |
| 09/19/2025 | $0.02 | $0.02 (20%) | $0.02 | $0.02 | 8.48 K | $550.43 K |
| 09/18/2025 | $0.01 | $0.01 (140%) | $0.01 | $0.01 | 1.39 K | $366.96 K |
| 09/17/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 700 | $305.80 K |
| 09/16/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $152.90 K |
| 09/15/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 65 | $152.90 K |
| 09/12/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5.00 K | $152.90 K |
| 09/11/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $152.90 K |
| 09/10/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $152.90 K |
| 09/09/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $152.90 K |
| 09/08/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2.00 K | $152.90 K |
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.
