Playmates Toys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.40	0.40	0.40	0.40	0.40	-	556,000
Jan 19, 2026	0.40	0.41	0.40	0.40	0.40	-	739,600
Jan 16, 2026	0.40	0.41	0.40	0.40	0.40	-	696,000
Jan 15, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	981,000
Jan 14, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	468,000
Jan 13, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	375,462
Jan 12, 2026	0.40	0.40	0.40	0.40	0.40	-	404,000
Jan 9, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	4,843,000
Jan 8, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	673,900
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	-	11,728,000
Jan 6, 2026	0.40	0.40	0.40	0.40	0.40	-	6,300,000
Jan 5, 2026	0.39	0.40	0.39	0.40	0.40	-	2,872,000
Jan 2, 2026	0.40	0.40	0.39	0.40	0.40	-	1,783,820
Dec 31, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	3,852,000
Dec 30, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	1,732,900
Dec 29, 2025	0.43	0.44	0.42	0.42	0.42	-3.45%	1,864,000
Dec 24, 2025	0.45	0.46	0.43	0.44	0.44	-14.71%	4,933,283
Dec 23, 2025	0.51	0.51	0.51	0.51	0.51	-	184,000
Dec 22, 2025	0.51	0.51	0.50	0.51	0.51	-	252,000
Dec 19, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	39,000
Dec 18, 2025	0.50	0.52	0.50	0.52	0.52	1.96%	116,000
Dec 17, 2025	0.51	0.51	0.50	0.51	0.51	-	102,000
Dec 16, 2025	0.51	0.51	0.51	0.51	0.51	-	172,000
Dec 15, 2025	0.51	0.51	0.51	0.51	0.51	-	72,000
Dec 12, 2025	0.51	0.51	0.50	0.51	0.51	-	68,000
Dec 11, 2025	0.50	0.51	0.50	0.51	0.51	-	418,000
Dec 10, 2025	0.51	0.51	0.50	0.51	0.51	-	136,950
Dec 9, 2025	0.51	0.51	0.50	0.51	0.51	-	1,082,965
Dec 8, 2025	0.51	0.51	0.51	0.51	0.51	-	60,000
Dec 5, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	920,000
Dec 4, 2025	0.52	0.52	0.52	0.52	0.52	-	17,500
Dec 3, 2025	0.52	0.52	0.51	0.52	0.52	-	528,000
Dec 2, 2025	0.52	0.53	0.52	0.52	0.52	-	248,000
Dec 1, 2025	0.52	0.53	0.52	0.52	0.52	1.96%	1,079,126
Nov 28, 2025	0.51	0.52	0.51	0.51	0.51	-	109,200
Nov 27, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	388,000
Nov 26, 2025	0.52	0.52	0.51	0.52	0.52	-	200,000
Nov 25, 2025	0.52	0.52	0.52	0.52	0.52	-	28,000
Nov 24, 2025	0.52	0.52	0.52	0.52	0.52	-	152,000
Nov 21, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	3,480,000
Nov 20, 2025	0.53	0.53	0.53	0.53	0.53	1.92%	1,008,000
Nov 19, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	962,250
Nov 18, 2025	0.53	0.54	0.52	0.53	0.53	-1.85%	844,000
Nov 17, 2025	0.53	0.54	0.53	0.54	0.54	-	204,000
Nov 14, 2025	0.54	0.54	0.53	0.54	0.54	-	1,152,000
Nov 13, 2025	0.54	0.54	0.53	0.54	0.54	-	300,000
Nov 12, 2025	0.54	0.54	0.53	0.54	0.54	-	380,000
Nov 11, 2025	0.54	0.54	0.53	0.54	0.54	-	312,000
Nov 10, 2025	0.54	0.54	0.54	0.54	0.54	-	156,000
Nov 7, 2025	0.54	0.55	0.54	0.54	0.54	-	952,000