JOJO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.73	14.75	14.73	14.75	14.74	-0.71%	3,341
Sep 22, 2026	14.85	14.85	14.85	14.85	14.85	-	918
Sep 21, 2026	14.85	14.85	14.85	14.85	14.85	0.14%	3,688
Sep 18, 2026	14.82	14.83	14.82	14.83	14.83	-0.14%	2,341
Sep 17, 2026	14.85	14.85	14.85	14.85	14.85	0.34%	12,685
Sep 16, 2026	14.83	14.84	14.79	14.80	14.80	0.03%	1,138
Sep 15, 2026	14.81	14.81	14.80	14.80	14.80	-0.23%	1,265
Sep 14, 2026	14.83	14.83	14.83	14.83	14.83	-0.11%	252
Sep 11, 2026	14.88	14.88	14.85	14.85	14.85	-0.03%	1,057
Sep 10, 2026	14.88	14.88	14.85	14.85	14.85	-0.46%	768
Sep 9, 2026	14.93	14.93	14.92	14.92	14.92	-0.15%	2,535
Sep 8, 2026	14.93	14.95	14.93	14.94	14.94	-0.07%	2,830
Sep 4, 2026	14.94	14.95	14.94	14.95	14.95	-0.02%	5,908
Sep 3, 2026	14.97	14.97	14.95	14.95	14.95	0.09%	3,891
Sep 2, 2026	14.95	14.95	14.94	14.94	14.94	-0.06%	1,975
Sep 1, 2026	15.04	15.05	15.03	15.03	14.95	-0.30%	3,771
Aug 31, 2026	15.01	15.08	15.01	15.08	14.99	0.10%	1,296
Aug 28, 2026	15.09	15.09	15.05	15.06	14.98	-0.16%	36,237
Aug 27, 2026	15.09	15.10	15.08	15.09	15.00	0.09%	3,871
Aug 26, 2026	15.08	15.08	15.05	15.07	14.99	-0.06%	62,178
Aug 25, 2026	15.08	15.08	15.07	15.08	15.00	0.20%	918
Aug 24, 2026	15.04	15.05	15.04	15.05	14.97	0.10%	1,150
Aug 21, 2026	15.02	15.04	15.02	15.04	14.95	0.09%	21,224
Aug 20, 2026	15.03	15.03	15.01	15.02	14.94	-0.19%	7,039
Aug 19, 2026	15.05	15.06	15.04	15.05	14.97	0.18%	11,219
Aug 18, 2026	15.01	15.03	15.01	15.02	14.94	-0.11%	4,457
Aug 17, 2026	15.03	15.05	15.03	15.04	14.96	-0.07%	3,895
Aug 14, 2026	15.05	15.05	15.05	15.05	14.97	-0.10%	151
Aug 13, 2026	15.08	15.08	15.07	15.07	14.98	0.18%	1,020
Aug 12, 2026	15.04	15.04	15.04	15.04	14.96	0.12%	1,765
Aug 11, 2026	15.03	15.03	15.01	15.02	14.94	0.07%	21,631
Aug 10, 2026	15.01	15.01	15.01	15.01	14.93	-0.20%	484
Aug 7, 2026	15.02	15.04	15.02	15.04	14.96	0.20%	2,775
Aug 6, 2026	15.01	15.02	15.01	15.01	14.93	-	2,821
Aug 5, 2026	15.03	15.03	15.01	15.01	14.93	-0.10%	5,258
Aug 4, 2026	15.01	15.03	15.01	15.03	14.94	0.33%	4,445
Aug 3, 2026	14.99	15.04	14.99	15.03	14.90	0.34%	2,794
Jul 31, 2026	15.00	15.00	14.95	14.98	14.85	-0.72%	3,706
Jul 30, 2026	15.09	15.11	15.08	15.09	14.95	-0.04%	2,050
Jul 29, 2026	15.25	15.26	15.10	15.10	14.96	-1.42%	5,079
Jul 28, 2026	15.31	15.33	15.31	15.32	15.18	0.49%	1,194
Jul 27, 2026	15.23	15.24	15.22	15.24	15.10	0.56%	3,072
Jul 24, 2026	15.16	15.17	15.15	15.16	15.02	0.05%	1,864
Jul 23, 2026	15.18	15.18	15.15	15.15	15.01	-0.39%	1,157
Jul 22, 2026	15.22	15.22	15.21	15.21	15.07	-0.18%	4,663
Jul 21, 2026	15.23	15.24	15.23	15.24	15.10	-0.09%	1,560
Jul 20, 2026	15.26	15.26	15.24	15.25	15.11	-0.07%	45,518
Jul 17, 2026	15.29	15.30	15.26	15.26	15.12	0.31%	1,734
Jul 16, 2026	15.16	15.21	15.16	15.21	15.07	-0.11%	3,430
Jul 15, 2026	15.16	15.25	15.16	15.23	15.09	0.46%	50,491