CRYPTO:ADMUSD

Adamant Messenger Usd Stock Price (Quote)

etoro logo Buy ADMUSD
*Your capital is at risk
$0.0111
-0.0000309 (-0.279%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $0.0108 $0.0112 Tuesday, 23rd Jun 2026 ADMUSD stock ended at $0.0111. This is 0.279% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 3.19% from a day low at $0.0108 to a day high of $0.0111.
90 days $0.0108 $0.0115
52 weeks $0.0073 $0.0237

Historical ADAMANT Messenger USD prices

Date Open High Low Close Volume
Jun 23, 2026 $0.0111 $0.0111 $0.0108 $0.0111 149 147
Jun 22, 2026 $0.0110 $0.0111 $0.0108 $0.0111 148 740
Jun 21, 2026 $0.0110 $0.0111 $0.0110 $0.0111 142 275
Jun 20, 2026 $0.0110 $0.0111 $0.0110 $0.0111 133 952
Jun 19, 2026 $0.0110 $0.0111 $0.0109 $0.0111 134 931
Jun 18, 2026 $0.0110 $0.0112 $0.0110 $0.0112 145 427
Jun 17, 2026 $0.0112 $0.0112 $0.0109 $0.0111 130 420
Jun 16, 2026 $0.0111 $0.0112 $0.0110 $0.0111 123 286
Jun 15, 2026 $0.0111 $0.0112 $0.0111 $0.0111 130 211
Jun 14, 2026 $0.0111 $0.0112 $0.0111 $0.0111 121 809
Jun 13, 2026 $0.0111 $0.0111 $0.0111 $0.0111 118 609
Jun 12, 2026 $0.0111 $0.0112 $0.0111 $0.0111 134 986
Jun 11, 2026 $0.0111 $0.0112 $0.0111 $0.0112 122 352
Jun 10, 2026 $0.0110 $0.0111 $0.0110 $0.0111 103 388
Jun 09, 2026 $0.0111 $0.0111 $0.0110 $0.0110 104 157
Jun 08, 2026 $0.0111 $0.0111 $0.0110 $0.0111 87 834
Jun 07, 2026 $0.0111 $0.0112 $0.0110 $0.0110 95 547
Jun 06, 2026 $0.0111 $0.0112 $0.0110 $0.0112 94 317
Jun 05, 2026 $0.0111 $0.0112 $0.0111 $0.0111 103 966
Jun 04, 2026 $0.0111 $0.0112 $0.0111 $0.0111 110 441
Jun 03, 2026 $0.0111 $0.0112 $0.0111 $0.0111 122 184
Jun 02, 2026 $0.0111 $0.0112 $0.0111 $0.0111 119 340
Jun 01, 2026 $0.0111 $0.0112 $0.0111 $0.0111 117 505
May 31, 2026 $0.0110 $0.0111 $0.0109 $0.0110 103 198
May 30, 2026 $0.0110 $0.0111 $0.0110 $0.0110 99 023

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADMUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the ADMUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADMUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE