Playmates Toys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.47	0.49	0.47	0.48	0.48	-2.04%	2,080,000
May 13, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	88,000
May 12, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	496,000
May 11, 2026	0.48	0.49	0.48	0.48	0.48	-1.04%	1,618,000
May 8, 2026	0.48	0.48	0.48	0.48	0.48	-	212,000
May 7, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	160,000
May 6, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	3,312,000
May 5, 2026	0.48	0.48	0.48	0.48	0.48	-	40,000
May 4, 2026	0.47	0.48	0.47	0.48	0.48	3.23%	1,386,000
Apr 30, 2026	0.47	0.47	0.47	0.47	0.47	-	232,000
Apr 29, 2026	0.46	0.46	0.46	0.47	0.47	-1.06%	68,000
Apr 28, 2026	0.48	0.48	0.47	0.47	0.47	-	244,000
Apr 27, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	340,000
Apr 24, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	1,100,600
Apr 23, 2026	0.49	0.49	0.48	0.49	0.49	1.04%	440,000
Apr 22, 2026	0.48	0.49	0.47	0.48	0.48	-	1,772,590
Apr 21, 2026	0.46	0.49	0.46	0.48	0.48	3.23%	5,352,000
Apr 20, 2026	0.47	0.47	0.44	0.47	0.47	-	160,000
Apr 17, 2026	0.45	0.47	0.45	0.47	0.47	1.09%	36,000
Apr 16, 2026	0.46	0.46	0.46	0.46	0.46	-	877,400
Apr 15, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	178,000
Apr 14, 2026	0.48	0.48	0.47	0.47	0.47	-	680,000
Apr 13, 2026	0.46	0.47	0.46	0.47	0.47	3.30%	604,000
Apr 10, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	500,000
Apr 9, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	1,015,000
Apr 8, 2026	0.45	0.46	0.45	0.46	0.46	3.41%	732,000
Apr 2, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	1,912,000
Apr 1, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	981,900
Mar 31, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	2,560,000
Mar 30, 2026	0.43	0.44	0.43	0.43	0.43	-	776,000
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