JOJO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	15.56	15.60	15.56	15.60	15.60	-0.38%	754
Feb 2, 2026	15.67	15.71	15.66	15.66	15.66	-0.27%	16,282
Jan 30, 2026	15.66	15.70	15.66	15.70	15.70	0.11%	1,409
Jan 29, 2026	15.68	15.68	15.68	15.68	15.68	-0.03%	562
Jan 28, 2026	15.70	15.70	15.67	15.69	15.68	-0.15%	5,002
Jan 27, 2026	15.71	15.71	15.71	15.71	15.71	-0.07%	396
Jan 26, 2026	15.72	15.73	15.70	15.72	15.72	0.10%	55,107
Jan 23, 2026	15.67	15.71	15.64	15.71	15.70	0.26%	3,945
Jan 22, 2026	15.60	15.67	15.59	15.67	15.67	0.38%	3,695
Jan 21, 2026	15.50	15.61	15.50	15.61	15.61	0.55%	3,733
Jan 20, 2026	15.53	15.53	15.51	15.52	15.52	-1.04%	2,007
Jan 16, 2026	15.68	15.68	15.67	15.68	15.68	0.04%	1,911
Jan 15, 2026	15.68	15.68	15.68	15.68	15.68	0.01%	2,233
Jan 14, 2026	15.65	15.68	15.65	15.68	15.68	-	789
Jan 13, 2026	15.68	15.68	15.67	15.68	15.68	-	475
Jan 12, 2026	15.66	15.68	15.66	15.68	15.67	0.01%	2,125
Jan 9, 2026	15.60	15.67	15.60	15.67	15.67	0.57%	10,903
Jan 8, 2026	15.59	15.61	15.59	15.59	15.59	-0.50%	1,697
Jan 7, 2026	15.62	15.68	15.62	15.66	15.66	0.48%	1,103
Jan 6, 2026	15.54	15.59	15.54	15.59	15.59	-0.16%	495
Jan 5, 2026	15.58	15.61	15.58	15.61	15.61	0.49%	1,899
Jan 2, 2026	15.53	15.54	15.53	15.54	15.54	-0.01%	1,098
Dec 31, 2025	15.55	15.55	15.54	15.54	15.54	-0.07%	848
Dec 30, 2025	15.53	15.55	15.53	15.55	15.55	-0.42%	1,847
Dec 29, 2025	15.60	15.62	15.60	15.62	15.54	0.06%	484
Dec 26, 2025	15.61	15.61	15.61	15.61	15.53	-0.04%	1,707
Dec 24, 2025	15.60	15.61	15.60	15.61	15.54	0.17%	124
Dec 23, 2025	15.57	15.59	15.57	15.59	15.51	0.06%	892
Dec 22, 2025	15.55	15.58	15.55	15.58	15.50	0.08%	2,275
Dec 19, 2025	15.57	15.57	15.56	15.56	15.49	-0.04%	154
Dec 18, 2025	15.55	15.57	15.55	15.57	15.49	0.24%	752
Dec 17, 2025	15.54	15.54	15.53	15.53	15.46	-0.11%	5,231
Dec 16, 2025	15.55	15.55	15.54	15.55	15.47	0.02%	7,173
Dec 15, 2025	15.54	15.55	15.54	15.55	15.47	0.06%	1,214
Dec 12, 2025	15.53	15.54	15.53	15.54	15.46	-0.15%	597
Dec 11, 2025	15.57	15.57	15.55	15.56	15.48	-0.04%	845
Dec 10, 2025	15.52	15.57	15.52	15.57	15.49	0.34%	1,864
Dec 9, 2025	15.53	15.53	15.51	15.51	15.44	-0.14%	1,483
Dec 8, 2025	15.56	15.56	15.52	15.53	15.46	-0.20%	9,663
Dec 5, 2025	15.57	15.57	15.57	15.57	15.49	0.01%	390
Dec 4, 2025	15.53	15.57	15.53	15.56	15.49	-	5,188
Dec 3, 2025	15.56	15.58	15.55	15.56	15.49	0.13%	14,879
Dec 2, 2025	15.53	15.54	15.53	15.54	15.47	-0.21%	1,004
Dec 1, 2025	15.57	15.59	15.57	15.58	15.45	-0.21%	4,324
Nov 28, 2025	15.67	15.67	15.59	15.61	15.48	-0.35%	1,785
Nov 26, 2025	15.59	15.66	15.59	15.66	15.53	0.37%	3,595
Nov 25, 2025	15.63	15.63	15.59	15.61	15.48	0.26%	2,275
Nov 24, 2025	15.53	15.58	15.53	15.57	15.44	0.45%	1,863
Nov 21, 2025	15.44	15.51	15.44	15.50	15.37	0.28%	3,609
Nov 20, 2025	15.55	15.55	15.45	15.45	15.32	-0.02%	6,030