JOJO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	14.75	14.77	14.75	14.77	14.77	0.71%	1,219
Nov 3, 2026	14.71	14.71	14.65	14.67	14.67	-0.75%	7,305
Nov 2, 2026	14.81	14.88	14.81	14.84	14.78	0.53%	2,596
Oct 30, 2026	14.81	14.81	14.72	14.76	14.70	0.29%	14,703
Oct 29, 2026	14.69	14.72	14.69	14.72	14.66	0.60%	454
Oct 28, 2026	14.72	14.72	14.62	14.63	14.57	-0.79%	5,320
Oct 27, 2026	14.73	14.75	14.72	14.75	14.69	-0.08%	14,609
Oct 26, 2026	14.78	14.78	14.73	14.76	14.70	0.41%	942
Oct 23, 2026	14.73	14.73	14.69	14.70	14.64	-0.40%	7,011
Oct 22, 2026	14.63	14.77	14.63	14.76	14.70	1.70%	3,062
Oct 21, 2026	14.53	14.53	14.51	14.51	14.45	0.08%	2,280
Oct 20, 2026	14.53	14.53	14.45	14.50	14.44	0.74%	827
Oct 19, 2026	14.39	14.39	14.39	14.39	14.33	-0.79%	955
Oct 16, 2026	14.50	14.51	14.50	14.51	14.45	-0.29%	259
Oct 15, 2026	14.50	14.56	14.50	14.55	14.49	0.41%	1,299
Oct 14, 2026	14.49	14.49	14.49	14.49	14.43	-0.34%	73
Oct 13, 2026	14.54	14.54	14.53	14.54	14.48	-0.27%	1,900
Oct 12, 2026	14.59	14.59	14.58	14.58	14.52	0.07%	596
Oct 9, 2026	14.54	14.57	14.54	14.57	14.51	0.12%	580
Oct 8, 2026	14.54	14.56	14.52	14.55	14.49	-0.05%	4,225
Oct 7, 2026	14.54	14.56	14.53	14.56	14.50	-0.10%	5,576
Oct 6, 2026	14.55	14.58	14.55	14.58	14.52	0.38%	925
Oct 5, 2026	14.55	14.55	14.50	14.52	14.46	0.08%	2,189
Oct 2, 2026	14.48	14.56	14.48	14.51	14.45	-	3,142
Oct 1, 2026	14.52	14.58	14.52	14.58	14.45	0.04%	1,343
Sep 30, 2026	14.61	14.61	14.56	14.57	14.44	-0.19%	6,065
Sep 29, 2026	14.59	14.60	14.57	14.60	14.47	-0.19%	864
Sep 28, 2026	14.61	14.63	14.60	14.63	14.50	-0.47%	2,774
Sep 25, 2026	14.69	14.70	14.65	14.70	14.57	0.05%	5,129
Sep 24, 2026	14.73	14.74	14.69	14.69	14.56	-0.37%	7,337
Sep 23, 2026	14.73	14.75	14.73	14.75	14.61	-0.71%	3,341
Sep 22, 2026	14.85	14.85	14.85	14.85	14.72	-	918
Sep 21, 2026	14.85	14.85	14.85	14.85	14.72	0.14%	3,688
Sep 18, 2026	14.82	14.83	14.82	14.83	14.70	-0.14%	2,341
Sep 17, 2026	14.85	14.85	14.85	14.85	14.72	0.34%	12,685
Sep 16, 2026	14.83	14.84	14.79	14.80	14.67	0.03%	1,138
Sep 15, 2026	14.81	14.81	14.80	14.80	14.66	-0.23%	1,265
Sep 14, 2026	14.83	14.83	14.83	14.83	14.70	-0.11%	252
Sep 11, 2026	14.88	14.88	14.85	14.85	14.71	-0.03%	1,057
Sep 10, 2026	14.88	14.88	14.85	14.85	14.72	-0.46%	768
Sep 9, 2026	14.93	14.93	14.92	14.92	14.79	-0.15%	2,535
Sep 8, 2026	14.93	14.95	14.93	14.94	14.81	-0.07%	2,830
Sep 4, 2026	14.94	14.95	14.94	14.95	14.82	-0.02%	5,908
Sep 3, 2026	14.97	14.97	14.95	14.95	14.82	0.09%	3,891
Sep 2, 2026	14.95	14.95	14.94	14.94	14.81	-0.06%	1,975
Sep 1, 2026	15.04	15.05	15.03	15.03	14.82	-0.30%	3,771
Aug 31, 2026	15.01	15.08	15.01	15.08	14.86	0.10%	1,296
Aug 28, 2026	15.09	15.09	15.05	15.06	14.85	-0.16%	36,237
Aug 27, 2026	15.09	15.10	15.08	15.09	14.87	0.09%	3,871
Aug 26, 2026	15.08	15.08	15.05	15.07	14.86	-0.06%	62,178