Playmates Toys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	1,228,000
Mar 26, 2026	0.42	0.42	0.42	0.42	0.42	-	820,500
Mar 25, 2026	0.41	0.43	0.40	0.42	0.42	5.00%	960,000
Mar 24, 2026	0.40	0.40	0.40	0.40	0.40	-	1,672,000
Mar 23, 2026	0.40	0.41	0.40	0.40	0.40	-	2,340,000
Mar 20, 2026	0.40	0.41	0.40	0.40	0.40	-	1,600,000
Mar 19, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,597,500
Mar 18, 2026	0.41	0.41	0.41	0.41	0.41	-	116,000
Mar 17, 2026	0.41	0.41	0.41	0.41	0.41	-	976,000
Mar 16, 2026	0.41	0.42	0.40	0.41	0.41	-	2,576,000
Mar 13, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	64,000
Mar 12, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 11, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	76,000
Mar 10, 2026	0.40	0.40	0.40	0.40	0.40	-	1,004,000
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	-	320,000
Mar 6, 2026	0.40	0.40	0.40	0.40	0.40	-	792,000
Mar 5, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	484,000
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	564,000
Mar 3, 2026	0.40	0.40	0.40	0.40	0.40	-	952,000
Mar 2, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	468,600
Feb 27, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	292,000
Feb 26, 2026	0.40	0.41	0.40	0.40	0.40	-2.47%	808,000
Feb 25, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	156,400
Feb 24, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	408,000
Feb 23, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	640,000
Feb 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	860,000
Feb 16, 2026	0.40	0.41	0.40	0.41	0.41	-	180,000
Feb 13, 2026	0.41	0.41	0.40	0.41	0.41	-	1,172,000
Feb 12, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	396,381
Feb 11, 2026	0.41	0.41	0.40	0.40	0.40	-	198,000
Feb 10, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	364,000
Feb 9, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	316,000
Feb 6, 2026	0.40	0.41	0.40	0.40	0.40	-	1,344,000
Feb 5, 2026	0.41	0.41	0.40	0.40	0.40	-	260,300
Feb 4, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	164,000
Feb 3, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	536,000
Feb 2, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	220,000
Jan 30, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	264,000
Jan 29, 2026	0.41	0.41	0.40	0.41	0.41	-	669,050
Jan 28, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	582,700
Jan 27, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	856,000
Jan 26, 2026	0.40	0.41	0.40	0.40	0.40	-	224,900
Jan 23, 2026	0.40	0.41	0.40	0.40	0.40	-	1,429,150
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	-	608,096
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-	91,275
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