JOJO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.57	15.57	15.57	15.57	15.57	0.01%	390
Dec 4, 2025	15.53	15.57	15.53	15.56	15.56	-	5,188
Dec 3, 2025	15.56	15.58	15.55	15.56	15.56	0.13%	14,879
Dec 2, 2025	15.53	15.54	15.53	15.54	15.54	-0.21%	1,004
Dec 1, 2025	15.57	15.59	15.57	15.58	15.52	-0.21%	4,324
Nov 28, 2025	15.67	15.67	15.59	15.61	15.55	-0.35%	1,785
Nov 26, 2025	15.59	15.66	15.59	15.66	15.61	0.37%	3,595
Nov 25, 2025	15.63	15.63	15.59	15.61	15.55	0.26%	2,275
Nov 24, 2025	15.53	15.58	15.53	15.57	15.51	0.45%	1,863
Nov 21, 2025	15.44	15.51	15.44	15.50	15.44	0.28%	3,609
Nov 20, 2025	15.55	15.55	15.45	15.45	15.40	-0.02%	6,030
Nov 19, 2025	15.46	15.46	15.46	15.46	15.40	0.10%	953
Nov 18, 2025	15.47	15.47	15.43	15.44	15.39	-0.05%	6,218
Nov 17, 2025	15.46	15.48	15.45	15.45	15.39	-0.19%	3,048
Nov 14, 2025	15.47	15.48	15.47	15.48	15.42	0.05%	1,456
Nov 13, 2025	15.51	15.51	15.46	15.47	15.42	-0.42%	19,895
Nov 12, 2025	15.57	15.57	15.53	15.54	15.48	-0.19%	3,596
Nov 11, 2025	15.57	15.57	15.56	15.57	15.51	0.13%	4,023
Nov 10, 2025	15.52	15.55	15.52	15.55	15.49	0.36%	10,379
Nov 7, 2025	15.46	15.49	15.46	15.49	15.44	0.03%	745
Nov 6, 2025	15.47	15.49	15.46	15.49	15.43	0.06%	9,239
Nov 5, 2025	15.47	15.48	15.47	15.48	15.42	0.13%	961
Nov 4, 2025	15.45	15.46	15.45	15.46	15.40	-0.34%	1,558
Nov 3, 2025	15.54	15.54	15.51	15.51	15.40	-0.41%	1,195
Oct 31, 2025	15.57	15.57	15.57	15.57	15.46	-0.21%	4,526
Oct 30, 2025	15.61	15.64	15.61	15.61	15.50	-0.45%	4,782
Oct 29, 2025	15.80	15.80	15.68	15.68	15.57	-0.95%	26,583
Oct 28, 2025	15.80	15.85	15.80	15.83	15.72	0.22%	14,644
Oct 27, 2025	15.72	15.79	15.72	15.79	15.68	0.25%	3,735
Oct 24, 2025	15.75	15.77	15.74	15.75	15.64	0.09%	4,836
Oct 23, 2025	15.77	15.80	15.73	15.74	15.63	-0.72%	22,441
Oct 22, 2025	15.82	15.86	15.81	15.85	15.74	0.09%	17,843
Oct 21, 2025	15.83	15.84	15.82	15.84	15.72	0.44%	5,451
Oct 20, 2025	15.74	15.77	15.73	15.77	15.66	0.36%	9,501
Oct 17, 2025	15.72	15.72	15.69	15.71	15.60	-0.21%	17,085
Oct 16, 2025	15.62	15.76	15.62	15.74	15.63	0.72%	8,900
Oct 15, 2025	15.71	15.71	15.62	15.63	15.52	-0.23%	3,921
Oct 14, 2025	15.64	15.67	15.63	15.67	15.56	0.33%	1,832
Oct 13, 2025	15.61	15.61	15.54	15.61	15.50	-0.03%	4,620
Oct 10, 2025	15.54	15.63	15.54	15.62	15.51	1.38%	4,052
Oct 9, 2025	15.41	15.41	15.39	15.41	15.30	-0.05%	4,513
Oct 8, 2025	15.45	15.45	15.41	15.41	15.31	0.09%	503
Oct 7, 2025	15.35	15.40	15.35	15.40	15.29	0.45%	2,921
Oct 6, 2025	15.45	15.45	15.33	15.33	15.22	-0.61%	2,473
Oct 3, 2025	15.46	15.56	15.42	15.42	15.32	-0.27%	1,429
Oct 2, 2025	15.43	15.48	15.43	15.46	15.36	-0.62%	3,031
Oct 1, 2025	15.52	15.56	15.52	15.56	15.40	0.83%	1,149
Sep 30, 2025	15.50	15.53	15.43	15.43	15.27	-0.28%	1,306
Sep 29, 2025	15.43	15.49	15.43	15.48	15.32	0.72%	11,923
Sep 26, 2025	15.35	15.38	15.35	15.37	15.21	0.16%	1,431