$0.0108
-0.00004352 (-0.400%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0108 | $0.0112 | Monday, 13th Jul 2026 ADMUSD stock ended at $0.0108. This is 0.400% less than the trading day before Sunday, 12th Jul 2026. During the day the stock fluctuated 3.08% from a day low at $0.0108 to a day high of $0.0112. |
| 90 days | $0.0108 | $0.0113 | |
| 52 weeks | $0.0073 | $0.0222 |
Historical ADAMANT Messenger USD prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $0.0110 | $0.0112 | $0.0108 | $0.0108 | 127 942 |
| Jul 12, 2026 | $0.0110 | $0.0111 | $0.0108 | $0.0109 | 165 495 |
| Jul 11, 2026 | $0.0111 | $0.0111 | $0.0110 | $0.0110 | 149 712 |
| Jul 10, 2026 | $0.0110 | $0.0111 | $0.0109 | $0.0110 | 152 146 |
| Jul 09, 2026 | $0.0110 | $0.0110 | $0.0109 | $0.0109 | 180 088 |
| Jul 08, 2026 | $0.0112 | $0.0112 | $0.0109 | $0.0110 | 170 361 |
| Jul 07, 2026 | $0.0112 | $0.0112 | $0.0109 | $0.0109 | 153 184 |
| Jul 06, 2026 | $0.0111 | $0.0111 | $0.0110 | $0.0110 | 140 431 |
| Jul 05, 2026 | $0.0111 | $0.0112 | $0.0109 | $0.0109 | 138 199 |
| Jul 04, 2026 | $0.0111 | $0.0112 | $0.0110 | $0.0110 | 121 492 |
| Jul 03, 2026 | $0.0111 | $0.0111 | $0.0110 | $0.0110 | 92 315 |
| Jul 02, 2026 | $0.0111 | $0.0111 | $0.0110 | $0.0110 | 135 687 |
| Jul 01, 2026 | $0.0111 | $0.0112 | $0.0110 | $0.0111 | 140 058 |
| Jun 30, 2026 | $0.0110 | $0.0111 | $0.0109 | $0.0110 | 123 421 |
| Jun 29, 2026 | $0.0111 | $0.0111 | $0.0109 | $0.0109 | 143 435 |
| Jun 28, 2026 | $0.0111 | $0.0111 | $0.0110 | $0.0111 | 137 394 |
| Jun 27, 2026 | $0.0111 | $0.0112 | $0.0111 | $0.0111 | 138 206 |
| Jun 26, 2026 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | 140 144 |
| Jun 25, 2026 | $0.0112 | $0.0112 | $0.0111 | $0.0111 | 152 937 |
| Jun 24, 2026 | $0.0109 | $0.0112 | $0.0109 | $0.0110 | 160 408 |
| 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 |
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.
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.
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.
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.
Sign In
Buy ADMUSD