JAKK(JAKK)
JAKK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $21.34 | $22.04 | $21.01 | $21.86 | 64,122 |
| 5/19/2026 | $21.47 | $21.54 | $21.00 | $21.29 | 51,000 |
| 5/18/2026 | $21.47 | $22.50 | $21.45 | $21.66 | 48,500 |
| 5/15/2026 | $21.28 | $21.49 | $21.22 | $21.32 | 36,900 |
| 5/14/2026 | $21.58 | $21.78 | $21.50 | $21.55 | 32,600 |
| 5/13/2026 | $21.71 | $21.94 | $21.23 | $21.51 | 50,231 |
| 5/12/2026 | $22.43 | $22.43 | $21.75 | $21.89 | 52,930 |
| 5/11/2026 | $23.14 | $23.14 | $22.13 | $22.52 | 58,030 |
| 5/8/2026 | $23.46 | $23.50 | $22.98 | $23.22 | 41,200 |
| 5/7/2026 | $23.03 | $23.50 | $22.58 | $23.28 | 61,518 |
| 5/6/2026 | $22.96 | $23.38 | $22.71 | $23.03 | 46,746 |
| 5/5/2026 | $23.07 | $23.53 | $22.57 | $22.94 | 54,300 |
| 5/4/2026 | $24.28 | $24.45 | $22.95 | $23.03 | 102,600 |
| 5/1/2026 | $20.89 | $24.12 | $20.20 | $24.06 | 160,500 |
| 4/30/2026 | $21.50 | $21.85 | $21.25 | $21.76 | 77,000 |
| 4/29/2026 | $21.89 | $22.17 | $21.42 | $21.50 | 38,236 |
| 4/28/2026 | $21.86 | $22.26 | $21.75 | $22.15 | 40,900 |
| 4/27/2026 | $22.16 | $22.47 | $21.88 | $21.94 | 42,444 |
| 4/24/2026 | $22.48 | $22.63 | $21.95 | $22.20 | 35,140 |
| 4/23/2026 | $22.62 | $22.95 | $22.46 | $22.60 | 25,023 |
| 4/22/2026 | $22.64 | $22.89 | $22.62 | $22.74 | 27,700 |
| 4/21/2026 | $22.72 | $22.98 | $22.48 | $22.55 | 42,648 |
| 4/20/2026 | $22.40 | $23.00 | $22.28 | $22.72 | 76,807 |
| 4/17/2026 | $21.98 | $22.90 | $21.98 | $22.54 | 67,034 |
| 4/16/2026 | $21.75 | $21.82 | $21.41 | $21.56 | 64,700 |
| 4/15/2026 | $21.88 | $22.24 | $21.60 | $21.70 | 39,048 |
| 4/14/2026 | $21.60 | $22.27 | $21.54 | $21.88 | 47,700 |
| 4/13/2026 | $21.70 | $22.01 | $21.25 | $21.65 | 61,918 |
| 4/10/2026 | $22.31 | $22.34 | $21.60 | $21.82 | 31,017 |
| 4/9/2026 | $21.84 | $22.34 | $21.69 | $22.17 | 59,600 |
| 4/8/2026 | $21.92 | $22.33 | $21.67 | $21.84 | 60,035 |
| 4/7/2026 | $20.85 | $21.31 | $20.54 | $21.07 | 72,613 |
| 4/6/2026 | $20.10 | $21.11 | $20.04 | $21.01 | 70,136 |
| 4/2/2026 | $19.76 | $20.89 | $19.41 | $20.17 | 65,308 |
| 4/1/2026 | $19.89 | $20.42 | $19.52 | $20.09 | 87,049 |
| 3/31/2026 | $19.74 | $20.20 | $19.41 | $19.92 | 67,400 |
| 3/30/2026 | $19.80 | $19.92 | $19.45 | $19.50 | 71,702 |
| 3/27/2026 | $19.89 | $19.99 | $19.52 | $19.67 | 59,122 |
| 3/26/2026 | $20.22 | $20.87 | $19.94 | $20.02 | 68,400 |
| 3/25/2026 | $20.60 | $20.69 | $20.17 | $20.38 | 47,178 |
| 3/24/2026 | $19.79 | $20.56 | $19.49 | $20.29 | 65,235 |
| 3/23/2026 | $20.22 | $20.34 | $19.77 | $19.98 | 68,400 |
| 3/20/2026 | $19.88 | $19.97 | $19.51 | $19.64 | 116,512 |
| 3/19/2026 | $19.19 | $20.17 | $19.11 | $19.95 | 70,674 |
| 3/18/2026 | $19.76 | $19.86 | $19.27 | $19.50 | 103,321 |
| 3/17/2026 | $19.81 | $20.14 | $19.70 | $19.88 | 65,100 |
| 3/16/2026 | $19.92 | $20.26 | $19.65 | $19.70 | 76,606 |
| 3/13/2026 | $20.22 | $20.22 | $19.71 | $19.71 | 77,522 |
| 3/12/2026 | $20.28 | $20.28 | $19.93 | $20.10 | 66,509 |
| 3/11/2026 | $20.56 | $20.57 | $20.22 | $20.42 | 61,036 |
| 3/10/2026 | $20.46 | $21.19 | $20.38 | $20.56 | 85,900 |
| 3/9/2026 | $20.02 | $20.70 | $19.56 | $20.60 | 100,443 |
| 3/6/2026 | $20.29 | $20.50 | $19.91 | $20.32 | 72,533 |
| 3/5/2026 | $20.49 | $20.95 | $20.45 | $20.73 | 72,700 |
| 3/4/2026 | $20.86 | $21.48 | $20.68 | $20.82 | 66,336 |
| 3/3/2026 | $20.40 | $20.89 | $19.52 | $20.68 | 256,400 |
| 3/2/2026 | $21.25 | $22.46 | $20.74 | $21.00 | 211,200 |
| 2/27/2026 | $21.70 | $22.15 | $21.46 | $21.86 | 171,016 |
| 2/26/2026 | $22.38 | $23.25 | $21.94 | $22.17 | 188,000 |
| 2/25/2026 | $22.90 | $23.01 | $22.01 | $22.38 | 273,135 |
| 2/24/2026 | $22.30 | $23.25 | $22.27 | $22.88 | 252,000 |
| 2/23/2026 | $22.47 | $23.18 | $22.05 | $22.52 | 358,800 |
| 2/20/2026 | $20.33 | $23.60 | $20.18 | $22.47 | 756,200 |