Dark

JOAN
JOANN, Inc. Common Stock
stock NASDAQ

Inactive

Mar 27, 2024

0.0969USD-11.909%(-0.0131)4,427,702

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.11)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-27	0.0890	0.099300	0.082000	0.0969	-11.909%	4,427,702	0.000%
2024-03-26	0.1145	0.115000	0.098500	0.1100	-6.463%	10,134,387	-11.909%
2024-03-25	0.1279	0.128800	0.115000	0.1176	-17.820%	2,465,136	-17.602%
2024-03-22	0.1300	0.149899	0.130000	0.1431	-7.078%	2,018,874	-32.285%
2024-03-21	0.1400	0.180000	0.127900	0.1540	+14.074%	9,487,167	-37.078%
2024-03-20	0.1340	0.144400	0.117000	0.1350	+0.746%	9,061,228	-28.222%
2024-03-19	0.1800	0.190000	0.121000	0.1340	-26.776%	6,353,094	-27.687%
2024-03-18	0.2500	0.250000	0.181000	0.1830	-20.573%	11,823,665	-47.049%
2024-03-15	0.2200	0.265800	0.214400	0.2304	+11.682%	1,838,758	-57.943%
2024-03-14	0.2558	0.260000	0.201500	0.2063	-16.680%	771,371	-53.030%
2024-03-13	0.2570	0.257000	0.229300	0.2476	-1.433%	222,965	-60.864%
2024-03-12	0.2500	0.265000	0.240400	0.2512	+8.980%	657,298	-61.425%
2024-03-11	0.2200	0.240000	0.212000	0.2305	+4.773%	853,096	-57.961%
2024-03-08	0.2400	0.244700	0.211500	0.2200	-6.701%	545,198	-55.955%
2024-03-07	0.2273	0.248000	0.220000	0.2358	+3.466%	498,400	-58.906%
2024-03-06	0.2300	0.277700	0.223800	0.2279	+2.289%	1,639,140	-57.481%
2024-03-05	0.2700	0.296100	0.211200	0.2228	-21.825%	2,236,339	-56.508%
2024-03-04	0.4000	0.448900	0.260000	0.2850	-43.676%	3,660,354	-66.000%
2024-03-01	0.4942	0.525000	0.494200	0.5060	+1.505%	48,269	-80.850%
2024-02-29	0.4800	0.517700	0.480000	0.4985	-0.340%	60,350	-80.562%
2024-02-28	0.4900	0.510000	0.460000	0.5002	-5.444%	152,772	-80.628%
2024-02-27	0.5354	0.535400	0.500400	0.5290	+2.045%	27,420	-81.682%
2024-02-26	0.4603	0.540000	0.460300	0.5184	+10.274%	88,964	-81.308%
2024-02-23	0.5000	0.510000	0.460000	0.4701	-3.252%	95,472	-79.387%
2024-02-22	0.5007	0.508100	0.478200	0.4859	-4.010%	72,448	-80.058%
2024-02-21	0.4899	0.530000	0.473400	0.5062	+4.221%	207,606	-80.857%
2024-02-20	0.5000	0.552500	0.450000	0.4857	-13.623%	353,522	-80.049%
2024-02-16	0.5623	0.588900	0.560000	0.5623	-3.002%	25,411	-82.767%
2024-02-15	0.5900	0.602700	0.560000	0.5797	-3.383%	251,172	-83.284%
2024-02-14	0.5948	0.619900	0.560000	0.6000	+1.695%	142,812	-83.850%
2024-02-13	0.6200	0.620000	0.563600	0.5900	+7.175%	315,102	-83.576%
2024-02-12	0.5663	0.589000	0.540100	0.5505	-2.773%	211,436	-82.398%
2024-02-09	0.5200	0.580000	0.510000	0.5662	+8.864%	276,200	-82.886%
2024-02-08	0.5200	0.530000	0.510100	0.5201	-0.173%	59,812	-81.369%
2024-02-07	0.5065	0.530000	0.500000	0.5210	+4.200%	153,711	-81.401%
2024-02-06	0.5200	0.520000	0.500000	0.5000	-1.961%	32,124	-80.620%
2024-02-05	0.4800	0.520000	0.470100	0.5100	+4.981%	233,418	-81.000%
2024-02-02	0.4860	0.500000	0.460000	0.4858	+4.721%	114,009	-80.054%
2024-02-01	0.4511	0.480000	0.441000	0.4639	+0.173%	41,418	-79.112%
2024-01-31	0.4623	0.478800	0.462300	0.4631	-0.108%	83,029	-79.076%
2024-01-30	0.4381	0.464000	0.438100	0.4636	+0.761%	90,559	-79.098%
2024-01-29	0.4400	0.470000	0.436400	0.4601	+5.867%	191,933	-78.939%
2024-01-26	0.4500	0.464301	0.430000	0.4346	-4.399%	122,012	-77.704%
2024-01-25	0.4500	0.459800	0.450000	0.4546	-1.131%	35,284	-78.685%
2024-01-24	0.4517	0.469300	0.450000	0.4598	-0.043%	71,568	-78.926%
2024-01-23	0.4529	0.475000	0.443400	0.4600	+1.545%	87,147	-78.935%
2024-01-22	0.4697	0.470000	0.452000	0.4530	-0.440%	48,765	-78.609%
2024-01-19	0.4500	0.455000	0.440000	0.4550	0.000%	30,503	-78.703%
2024-01-18	0.4550	0.455000	0.440001	0.4550	+1.179%	44,931	-78.703%
2024-01-17	0.4600	0.460000	0.430000	0.4497	-4.115%	90,142	-78.452%
2024-01-16	0.4510	0.472800	0.451000	0.4690	-0.192%	38,640	-79.339%
2024-01-12	0.4710	0.478244	0.460000	0.4699	-0.234%	65,214	-79.379%
2024-01-11	0.4900	0.490000	0.470000	0.4710	-4.848%	77,703	-79.427%
2024-01-10	0.4800	0.495000	0.471000	0.4950	+5.297%	78,481	-80.424%
2024-01-09	0.4800	0.489800	0.469910	0.4701	+0.492%	93,547	-79.387%
2024-01-08	0.4650	0.485000	0.457300	0.4678	+0.710%	63,392	-79.286%
2024-01-05	0.4700	0.493500	0.460000	0.4645	-0.938%	87,060	-79.139%
2024-01-04	0.4800	0.497800	0.446000	0.4689	-5.843%	193,300	-79.335%
2024-01-03	0.4845	0.500000	0.473000	0.4980	-1.756%	92,851	-80.542%
2024-01-02	0.4606	0.510000	0.450000	0.5069	+13.655%	204,894	-80.884%
2023-12-29	0.5000	0.509000	0.420000	0.4460	-10.800%	937,125	-78.274%
2023-12-28	0.5200	0.520000	0.493000	0.5000	-2.363%	288,653	-80.620%
2023-12-27	0.5068	0.530000	0.500000	0.5121	+2.420%	203,175	-81.078%
2023-12-26	0.5400	0.558900	0.490000	0.5000	-8.492%	486,109	-80.620%
2023-12-22	0.5459	0.550000	0.529200	0.5464	+2.169%	159,928	-82.266%
2023-12-21	0.5300	0.561700	0.529200	0.5348	+0.906%	132,422	-81.881%
2023-12-20	0.5100	0.560000	0.510000	0.5300	+1.903%	220,183	-81.717%
2023-12-19	0.5626	0.590000	0.490200	0.5201	-10.328%	507,559	-81.369%
2023-12-18	0.6000	0.663100	0.553900	0.5800	-6.602%	283,389	-83.293%
2023-12-15	0.5600	0.666500	0.560000	0.6210	+5.612%	469,607	-84.396%
2023-12-14	0.5600	0.598500	0.540200	0.5880	+6.909%	222,845	-83.520%
2023-12-13	0.5440	0.569899	0.539000	0.5500	-2.569%	230,745	-82.382%
2023-12-12	0.5500	0.572400	0.550000	0.5645	+0.106%	106,828	-82.834%
2023-12-11	0.5732	0.579900	0.547100	0.5639	-1.416%	137,920	-82.816%
2023-12-08	0.5880	0.588000	0.560000	0.5720	-2.886%	69,603	-83.059%
2023-12-07	0.5409	0.595000	0.540900	0.5890	+5.631%	142,900	-83.548%
2023-12-06	0.5580	0.650000	0.550100	0.5576	-0.500%	386,593	-82.622%
2023-12-05	0.8271	0.850000	0.555500	0.5604	-37.034%	1,101,262	-82.709%
2023-12-04	0.7400	1.000000	0.710000	0.8900	+33.293%	2,460,135	-89.112%
2023-12-01	0.6405	0.710000	0.620100	0.6677	+14.137%	496,544	-85.487%
2023-11-30	0.5500	0.615000	0.531200	0.5850	+6.190%	156,191	-83.436%
2023-11-29	0.5219	0.560600	0.521900	0.5509	+9.566%	159,101	-82.411%
2023-11-28	0.5050	0.544200	0.498700	0.5028	-1.218%	114,379	-80.728%
2023-11-27	0.5500	0.560000	0.490000	0.5090	-5.741%	111,717	-80.963%
2023-11-24	0.5500	0.550000	0.523200	0.5400	+3.211%	36,564	-82.056%
2023-11-22	0.5197	0.529900	0.480000	0.5232	+5.697%	92,715	-81.479%
2023-11-21	0.5400	0.540000	0.489900	0.4950	-8.214%	164,195	-80.424%
2023-11-20	0.5200	0.554900	0.500000	0.5393	+3.712%	124,049	-82.032%
2023-11-17	0.4811	0.549000	0.470100	0.5200	+10.638%	153,675	-81.365%
2023-11-16	0.4615	0.479600	0.460000	0.4700	+0.642%	86,004	-79.383%
2023-11-15	0.4700	0.510000	0.442200	0.4670	+6.136%	260,987	-79.251%
2023-11-14	0.4243	0.460000	0.421500	0.4400	+7.685%	209,560	-77.977%
2023-11-13	0.4882	0.490000	0.391400	0.4086	-12.129%	614,565	-76.285%
2023-11-10	0.5000	0.502300	0.460000	0.4650	+0.868%	55,686	-79.161%
2023-11-09	0.5100	0.530000	0.454900	0.4610	-11.073%	123,424	-78.980%
2023-11-08	0.5100	0.530000	0.500100	0.5184	+4.600%	71,683	-81.308%
2023-11-07	0.4800	0.530000	0.480000	0.4956	+3.682%	193,060	-80.448%
2023-11-06	0.5300	0.540000	0.460000	0.4780	-8.077%	448,793	-79.728%
2023-11-03	0.5363	0.570000	0.515000	0.5200	-3.704%	338,212	-81.365%
2023-11-02	0.5967	0.596700	0.537700	0.5400	-2.703%	206,378	-82.056%
2023-11-01	0.6100	0.610000	0.550000	0.5550	-4.310%	186,387	-82.541%
2023-10-31	0.6600	0.673700	0.567100	0.5800	-11.450%	331,108	-83.293%
2023-10-30	0.6700	0.700000	0.650000	0.6550	-0.818%	83,782	-85.206%
2023-10-27	0.6800	0.690000	0.640000	0.6604	-1.799%	67,754	-85.327%
2023-10-26	0.6800	0.700000	0.672400	0.6725	+0.015%	41,257	-85.591%
2023-10-25	0.6900	0.720000	0.670000	0.6724	+0.358%	68,136	-85.589%
2023-10-24	0.7100	0.739900	0.670000	0.6700	-3.597%	137,045	-85.537%
2023-10-23	0.6900	0.740000	0.690000	0.6950	-0.572%	69,578	-86.058%
2023-10-20	0.7100	0.739900	0.690000	0.6990	-1.549%	99,478	-86.137%
2023-10-19	0.7300	0.740000	0.710000	0.7100	-3.794%	70,200	-86.352%
2023-10-18	0.7250	0.760000	0.720100	0.7380	-0.270%	68,947	-86.870%
2023-10-17	0.7200	0.789300	0.720000	0.7400	+1.886%	67,761	-86.905%
2023-10-16	0.7000	0.808990	0.700000	0.7263	+0.861%	118,022	-86.658%
2023-10-13	0.7789	0.799000	0.720000	0.7201	-6.590%	100,531	-86.544%
2023-10-12	0.8202	0.842000	0.720000	0.7709	-9.071%	248,472	-87.430%
2023-10-11	0.6812	0.870000	0.681200	0.8478	+24.676%	370,076	-88.570%
2023-10-10	0.6050	0.750000	0.605000	0.6800	+9.677%	219,036	-85.750%
2023-10-09	0.6700	0.679900	0.600000	0.6200	-6.907%	117,844	-84.371%
2023-10-06	0.5800	0.677000	0.580000	0.6660	+18.865%	276,325	-85.450%
2023-10-05	0.6004	0.619900	0.551800	0.5603	-7.419%	216,206	-82.706%
2023-10-04	0.6250	0.650000	0.605000	0.6052	-3.952%	156,615	-83.989%
2023-10-03	0.6890	0.700000	0.625000	0.6301	-8.549%	279,684	-84.621%
2023-10-02	0.7200	0.739899	0.675000	0.6890	-4.306%	126,799	-85.936%
2023-09-29	0.7000	0.750000	0.700000	0.7200	+2.331%	71,485	-86.542%
2023-09-28	0.7500	0.750000	0.703600	0.7036	-3.616%	41,339	-86.228%
2023-09-27	0.7501	0.759900	0.721600	0.7300	-2.537%	105,027	-86.726%
2023-09-26	0.7800	0.799900	0.700200	0.7490	-5.786%	315,499	-87.063%
2023-09-25	0.8400	0.840000	0.795000	0.7950	-1.852%	82,773	-87.811%
2023-09-22	0.8900	0.920000	0.810000	0.8100	-7.829%	298,291	-88.037%
2023-09-21	0.8511	0.940000	0.850000	0.8788	+3.388%	175,884	-88.974%
2023-09-20	0.8669	0.920000	0.838000	0.8500	-2.735%	81,003	-88.600%
2023-09-19	0.8900	0.890000	0.832700	0.8739	+1.616%	595,901	-88.912%
2023-09-18	0.9900	0.990000	0.840000	0.8600	-4.444%	158,476	-88.733%
2023-09-15	0.9100	0.930000	0.880000	0.9000	-1.704%	103,733	-89.233%
2023-09-14	0.9615	0.990000	0.890000	0.9156	+2.131%	82,483	-89.417%
2023-09-13	0.9200	0.931700	0.871000	0.8965	-1.451%	83,767	-89.191%
2023-09-12	0.9200	0.985300	0.900000	0.9097	-1.141%	49,424	-89.348%
2023-09-11	0.9345	0.957250	0.900000	0.9202	+0.546%	66,686	-89.470%
2023-09-08	0.9000	0.920000	0.870200	0.9152	+1.183%	154,255	-89.412%
2023-09-07	1.0100	1.020000	0.890000	0.9045	-9.550%	207,382	-89.287%
2023-09-06	1.0600	1.079900	1.000000	1.0000	-5.660%	172,849	-90.310%
2023-09-05	1.0400	1.080000	1.030000	1.0600	+1.923%	163,669	-90.858%
2023-09-01	1.0800	1.090000	1.010000	1.0400	-0.952%	115,858	-90.683%
2023-08-31	1.0400	1.110000	1.030000	1.0500	+1.942%	344,902	-90.771%
2023-08-30	1.0400	1.070000	1.020000	1.0300	-0.483%	288,697	-90.592%
2023-08-29	1.1600	1.170000	1.000000	1.0350	-10.776%	790,899	-90.638%
2023-08-28	1.0700	1.170000	1.020000	1.1600	+9.434%	1,166,399	-91.647%
2023-08-25	1.1000	1.120000	1.030000	1.0600	-5.357%	138,494	-90.858%
2023-08-24	1.1100	1.128700	1.080100	1.1200	+1.818%	77,138	-91.348%
2023-08-23	1.0900	1.140000	1.080000	1.1000	-1.786%	108,098	-91.191%
2023-08-22	1.2100	1.221100	1.110000	1.1200	-6.667%	237,955	-91.348%
2023-08-21	1.2400	1.260000	1.180000	1.2000	-2.439%	154,198	-91.925%
2023-08-18	1.2500	1.300000	1.210000	1.2300	0.000%	151,648	-92.122%
2023-08-17	1.2400	1.280000	1.200000	1.2300	0.000%	203,953	-92.122%
2023-08-16	1.1400	1.320000	1.135000	1.2300	+6.957%	259,365	-92.122%
2023-08-15	1.1900	1.200000	1.120000	1.1500	-4.167%	234,860	-91.574%
2023-08-14	1.2600	1.299900	1.130000	1.2000	-4.762%	253,015	-91.925%
2023-08-11	1.3600	1.380000	1.211300	1.2600	-3.817%	500,413	-92.310%
2023-08-10	1.4700	1.590000	1.300000	1.3100	-12.081%	683,694	-92.603%
2023-08-09	1.4400	1.640000	1.440000	1.4900	0.000%	704,166	-93.497%
2023-08-08	1.3000	1.520000	1.290000	1.4900	+12.030%	925,370	-93.497%
2023-08-07	1.4400	1.740000	1.330000	1.3300	-2.920%	4,019,117	-92.714%
2023-08-04	1.2200	1.520000	1.140100	1.3700	+11.382%	2,414,667	-92.927%
2023-08-03	1.1400	1.310000	1.070000	1.2300	+4.237%	1,127,597	-92.122%
2023-08-02	1.1200	1.630000	1.070000	1.1800	+6.306%	7,335,084	-91.788%
2023-08-01	1.1300	1.180000	1.100000	1.1100	-0.893%	178,325	-91.270%
2023-07-31	1.1200	1.160000	1.110600	1.1200	+0.901%	81,349	-91.348%
2023-07-28	1.1000	1.170000	1.085000	1.1100	+0.909%	120,196	-91.270%
2023-07-27	1.1800	1.190000	1.060000	1.1000	-6.780%	217,346	-91.191%
2023-07-26	1.1500	1.190000	1.139900	1.1800	+2.609%	144,177	-91.788%
2023-07-25	1.1700	1.170000	1.120000	1.1500	-0.862%	45,929	-91.574%
2023-07-24	1.1700	1.200000	1.100000	1.1600	+0.870%	135,298	-91.647%
2023-07-21	1.1600	1.190000	1.130000	1.1500	+1.770%	138,583	-91.574%
2023-07-20	1.1600	1.160000	1.110000	1.1300	-1.739%	51,426	-91.425%
2023-07-19	1.1500	1.220000	1.140000	1.1500	-0.862%	223,111	-91.574%
2023-07-18	1.1400	1.160000	1.100400	1.1600	+1.754%	80,182	-91.647%
2023-07-17	1.1500	1.180000	1.120000	1.1400	-3.390%	172,216	-91.500%
2023-07-14	1.1600	1.180000	1.055000	1.1800	+0.855%	258,055	-91.788%
2023-07-13	1.1100	1.220000	1.090000	1.1700	+5.405%	410,663	-91.718%
2023-07-12	1.1200	1.125000	1.040000	1.1100	+4.717%	193,046	-91.270%
2023-07-11	1.0800	1.120000	1.040000	1.0600	+2.913%	205,520	-90.858%
2023-07-10	0.9500	1.130000	0.950000	1.0300	+8.501%	415,324	-90.592%
2023-07-07	0.8700	0.970000	0.870000	0.9493	+10.256%	243,113	-89.792%
2023-07-06	0.8970	0.929400	0.861000	0.8610	-4.163%	292,883	-88.746%
2023-07-05	0.8800	0.919100	0.860100	0.8984	+3.849%	108,202	-89.214%
2023-07-03	0.8561	0.918700	0.856100	0.8651	-1.018%	141,266	-88.799%
2023-06-30	0.9657	0.965700	0.830000	0.8740	-4.324%	484,048	-88.913%
2023-06-29	0.7900	1.039900	0.790000	0.9135	+15.633%	913,347	-89.392%
2023-06-28	0.8500	0.850000	0.790000	0.7900	-3.517%	238,344	-87.734%
2023-06-27	0.8900	0.900000	0.800000	0.8188	-3.671%	356,427	-88.166%
2023-06-26	0.9269	0.950000	0.850000	0.8500	-6.778%	390,067	-88.600%
2023-06-23	0.9600	0.985000	0.911800	0.9118	-5.031%	1,526,625	-89.373%
2023-06-22	1.0100	1.020000	0.950000	0.9601	-6.786%	290,189	-89.907%
2023-06-21	1.0400	1.060000	1.000000	1.0300	+0.980%	235,282	-90.592%
2023-06-20	1.0000	1.050000	1.000000	1.0200	0.000%	214,532	-90.500%
2023-06-16	0.9997	1.050000	0.980000	1.0200	+4.029%	369,551	-90.500%
2023-06-15	0.9800	1.012600	0.950000	0.9805	-0.890%	465,703	-90.117%
2023-06-14	1.0600	1.070000	0.970000	0.9893	-3.951%	424,348	-90.205%
2023-06-13	1.0600	1.060000	0.990000	1.0300	+0.980%	510,791	-90.592%
2023-06-12	1.1000	1.105000	0.961100	1.0200	-4.673%	620,006	-90.500%
2023-06-09	1.1600	1.160000	1.070000	1.0700	-7.759%	363,455	-90.944%
2023-06-08	1.1500	1.180000	1.100000	1.1600	0.000%	350,151	-91.647%
2023-06-07	1.1700	1.200000	1.140000	1.1600	+1.754%	451,775	-91.647%
2023-06-06	1.5300	1.530000	1.120000	1.1400	-29.193%	1,629,739	-91.500%
2023-06-05	1.5400	1.610000	1.450000	1.6100	+6.623%	505,761	-93.981%
2023-06-02	1.5000	1.530000	1.400000	1.5100	+3.425%	163,706	-93.583%
2023-06-01	1.5500	1.560000	1.440000	1.4600	-6.410%	141,734	-93.363%
2023-05-31	1.5600	1.600000	1.502000	1.5600	0.000%	116,455	-93.788%
2023-05-30	1.5800	1.580000	1.470000	1.5600	+1.299%	123,947	-93.788%
2023-05-26	1.5900	1.610800	1.500000	1.5400	-2.532%	130,854	-93.708%
2023-05-25	1.6900	1.700000	1.550000	1.5800	-4.819%	157,563	-93.867%
2023-05-24	1.6700	1.700000	1.620100	1.6600	0.000%	155,533	-94.163%
2023-05-23	1.6200	1.710000	1.610000	1.6600	+2.469%	123,328	-94.163%
2023-05-22	1.6200	1.660000	1.600000	1.6200	+1.250%	99,755	-94.019%
2023-05-19	1.7000	1.702700	1.590000	1.6000	-4.192%	172,395	-93.944%
2023-05-18	1.7000	1.760000	1.630000	1.6700	-2.339%	195,309	-94.198%
2023-05-17	1.6700	1.750000	1.635000	1.7100	+4.908%	3,011,455	-94.333%
2023-05-16	1.7100	1.720000	1.620000	1.6300	-4.678%	126,272	-94.055%
2023-05-15	1.8315	1.831500	1.650000	1.7100	-4.469%	122,476	-94.333%
2023-05-12	1.8900	1.900000	1.770000	1.7900	-4.278%	84,841	-94.587%
2023-05-11	1.9600	1.960000	1.840000	1.8700	-4.103%	149,983	-94.818%
2023-05-10	2.0200	2.040000	1.900000	1.9500	-3.941%	82,246	-95.031%
2023-05-09	2.1600	2.160000	1.970000	2.0300	-5.581%	110,348	-95.227%
2023-05-08	1.8800	2.190000	1.870000	2.1500	+14.973%	199,980	-95.493%
2023-05-05	1.7600	1.890000	1.750100	1.8700	+5.650%	91,035	-94.818%
2023-05-04	1.7700	1.808700	1.750000	1.7700	-1.117%	92,907	-94.525%
2023-05-03	1.7200	1.870000	1.700000	1.7900	+6.548%	119,877	-94.587%
2023-05-02	1.6700	1.720000	1.620000	1.6800	+1.205%	142,204	-94.232%
2023-05-01	1.7300	1.770000	1.640000	1.6600	-4.046%	116,625	-94.163%
2023-04-28	1.6300	1.760000	1.616000	1.7300	+6.135%	92,341	-94.399%
2023-04-27	1.6400	1.660000	1.580000	1.6300	+0.617%	160,165	-94.055%
2023-04-26	1.6500	1.710000	1.590000	1.6200	-1.818%	96,826	-94.019%
2023-04-25	1.7600	1.820000	1.650000	1.6500	-8.333%	227,846	-94.127%
2023-04-24	1.7900	1.860000	1.780000	1.8000	+0.559%	160,037	-94.617%
2023-04-21	1.7500	1.840000	1.745000	1.7900	0.000%	81,979	-94.587%
2023-04-20	1.8300	1.870000	1.660000	1.7900	-3.243%	342,273	-94.587%
2023-04-19	1.7600	1.890000	1.700000	1.8500	+6.322%	353,734	-94.762%
2023-04-18	1.6300	1.781700	1.610000	1.7400	+11.538%	482,394	-94.431%
2023-04-17	1.5900	1.600000	1.540000	1.5600	-0.637%	110,779	-93.788%
2023-04-14	1.6000	1.630000	1.550000	1.5700	-1.875%	128,344	-93.828%
2023-04-13	1.5800	1.610000	1.530000	1.6000	+3.896%	105,489	-93.944%
2023-04-12	1.6600	1.680000	1.520000	1.5400	-4.938%	318,549	-93.708%
2023-04-11	1.6300	1.690000	1.610000	1.6200	+0.621%	283,305	-94.019%
2023-04-10	1.5900	1.640000	1.520000	1.6100	-0.617%	175,591	-93.981%
2023-04-06	1.5800	1.670000	1.550000	1.6200	+3.846%	275,044	-94.019%
2023-04-05	1.5200	1.570000	1.510000	1.5600	+0.645%	172,181	-93.788%
2023-04-04	1.5700	1.599000	1.420000	1.5500	-2.516%	628,317	-93.748%
2023-04-03	1.6700	1.670000	1.580000	1.5900	0.000%	389,533	-93.906%
2023-03-31	1.7200	1.740000	1.520000	1.5900	-5.917%	323,320	-93.906%
2023-03-30	1.6200	1.740000	1.620000	1.6900	+4.321%	127,088	-94.266%
2023-03-29	1.7900	1.810000	1.595000	1.6200	-10.000%	242,850	-94.019%
2023-03-28	1.8100	1.850000	1.740000	1.8000	-0.552%	274,923	-94.617%
2023-03-27	1.8500	1.850600	1.770000	1.8100	-1.093%	193,894	-94.646%
2023-03-24	2.1100	2.110000	1.770100	1.8300	-13.270%	455,568	-94.705%
2023-03-23	1.9700	2.130000	1.970000	2.1100	+7.107%	127,216	-95.408%
2023-03-22	2.1000	2.159900	1.950000	1.9700	-6.190%	139,080	-95.081%
2023-03-21	2.0600	2.140000	2.030000	2.1000	+3.960%	123,718	-95.386%
2023-03-20	2.1700	2.240000	2.000000	2.0200	-8.597%	193,911	-95.203%
2023-03-17	2.1100	2.270000	2.020000	2.2100	+4.739%	335,084	-95.615%
2023-03-16	2.2100	2.250000	2.100000	2.1100	-4.955%	78,174	-95.408%
2023-03-15	2.1500	2.249300	2.080000	2.2200	+2.069%	146,112	-95.635%
2023-03-14	2.2300	2.275000	2.069000	2.1750	+0.694%	175,947	-95.545%
2023-03-13	2.3900	2.391600	2.120000	2.1600	-10.373%	226,500	-95.514%
2023-03-10	2.7100	2.710000	2.390000	2.4100	-9.568%	223,950	-95.979%
2023-03-09	2.8000	2.830000	2.650000	2.6650	-4.821%	221,861	-96.364%
2023-03-08	3.2800	3.280000	2.760000	2.8000	-14.634%	312,295	-96.539%
2023-03-07	3.3900	3.420000	3.270000	3.2800	-3.529%	92,764	-97.046%
2023-03-06	3.4000	3.550000	3.370000	3.4000	+0.295%	222,007	-97.150%
2023-03-03	3.3900	3.490000	3.310000	3.3900	+1.345%	88,492	-97.142%
2023-03-02	3.3800	3.420200	3.330000	3.3450	-1.906%	117,476	-97.103%
2023-03-01	3.5800	3.589900	3.410000	3.4100	-6.061%	106,356	-97.158%
2023-02-28	3.4700	3.680000	3.460000	3.6300	+4.310%	69,350	-97.331%
2023-02-27	3.4700	3.580000	3.400000	3.4800	+2.053%	66,055	-97.216%
2023-02-24	3.4200	3.500000	3.350000	3.4100	-2.571%	246,943	-97.158%
2023-02-23	3.5600	3.560000	3.440000	3.5000	-0.709%	158,468	-97.231%
2023-02-22	3.4600	3.600000	3.430000	3.5250	+1.003%	228,194	-97.251%
2023-02-21	3.7600	3.830000	3.490000	3.4900	-8.399%	134,901	-97.223%
2023-02-17	3.7500	3.850000	3.655000	3.8100	+1.736%	140,732	-97.457%
2023-02-16	3.7200	3.910000	3.705000	3.7450	-2.727%	140,880	-97.413%
2023-02-15	3.4800	3.880000	3.478800	3.8500	+10.000%	247,900	-97.483%
2023-02-14	3.6000	3.640000	3.470000	3.5000	-3.846%	262,432	-97.231%
2023-02-13	3.7800	3.780000	3.630000	3.6400	-2.544%	118,612	-97.338%
2023-02-10	4.0600	4.080000	3.710000	3.7350	-6.625%	224,573	-97.406%
2023-02-09	4.4500	4.665000	3.970000	4.0000	-8.884%	594,624	-97.578%
2023-02-08	4.4500	4.610000	4.360000	4.3900	-1.126%	128,227	-97.793%
2023-02-07	4.3500	4.460000	4.240000	4.4400	+0.909%	111,502	-97.818%
2023-02-06	4.4900	4.580000	4.280000	4.4000	-1.345%	83,124	-97.798%
2023-02-03	4.6000	4.670000	4.370000	4.4600	-3.463%	159,310	-97.827%
2023-02-02	4.2900	4.835000	4.280000	4.6200	+8.962%	303,935	-97.903%
2023-02-01	3.8800	4.290000	3.880000	4.2400	+8.163%	283,627	-97.715%
2023-01-31	3.5500	3.990000	3.520000	3.9200	+10.734%	190,563	-97.528%
2023-01-30	3.7400	3.770000	3.530000	3.5400	-5.600%	119,256	-97.263%
2023-01-27	3.4200	3.770000	3.370000	3.7500	+9.329%	364,255	-97.416%
2023-01-26	3.4200	3.440000	3.340000	3.4300	+1.479%	130,634	-97.175%
2023-01-25	3.3500	3.390000	3.291700	3.3800	-0.295%	98,186	-97.133%
2023-01-24	3.4800	3.520000	3.370000	3.3900	-2.586%	174,435	-97.142%
2023-01-23	3.4600	3.538000	3.360000	3.4800	-0.571%	212,527	-97.216%
2023-01-20	3.5500	3.600000	3.460000	3.5000	+0.287%	144,780	-97.231%
2023-01-19	3.8300	3.830000	3.440000	3.4900	-8.158%	246,975	-97.223%
2023-01-18	4.2300	4.340000	3.760000	3.8000	-8.873%	386,689	-97.450%
2023-01-17	3.8200	4.210000	3.820000	4.1700	+7.752%	197,014	-97.676%
2023-01-13	3.7800	3.930000	3.750000	3.8700	+0.781%	104,672	-97.496%
2023-01-12	3.8400	3.900000	3.680000	3.8400	+1.053%	244,402	-97.477%
2023-01-11	3.5700	3.920000	3.500000	3.8000	+7.955%	282,502	-97.450%
2023-01-10	3.4600	3.620000	3.355000	3.5200	+2.624%	206,617	-97.247%
2023-01-09	3.6300	3.640000	3.430000	3.4300	-4.190%	249,075	-97.175%
2023-01-06	3.3700	3.635000	3.320000	3.5800	+4.678%	206,117	-97.293%
2023-01-05	3.1800	3.455000	3.120000	3.4200	+8.571%	180,753	-97.167%
2023-01-04	3.1000	3.250000	3.040000	3.1500	+3.618%	278,261	-96.924%
2023-01-03	2.8900	3.128800	2.840000	3.0400	+6.667%	347,978	-96.813%
2022-12-30	2.5900	2.850000	2.555000	2.8500	+10.039%	301,752	-96.600%
2022-12-29	2.5400	2.675000	2.460000	2.5900	+1.569%	414,996	-96.259%
2022-12-28	2.5500	2.680000	2.500000	2.5500	-1.354%	277,212	-96.200%
2022-12-27	2.8100	2.820000	2.550000	2.5850	-9.298%	257,779	-96.251%
2022-12-23	2.8200	2.958700	2.750000	2.8500	+0.352%	323,980	-96.600%
2022-12-22	2.7900	2.860000	2.650000	2.8400	+1.792%	223,203	-96.588%
2022-12-21	2.6400	2.800000	2.585000	2.7900	+6.489%	238,077	-96.527%
2022-12-20	2.9300	2.930000	2.610000	2.6200	-10.274%	334,518	-96.302%
2022-12-19	3.3700	3.370000	2.900000	2.9200	-12.312%	200,190	-96.682%
2022-12-16	3.5500	3.583500	3.320000	3.3300	-8.264%	294,024	-97.090%
2022-12-15	3.6100	3.640000	3.340000	3.6300	0.000%	432,968	-97.331%
2022-12-14	3.9300	3.960000	3.555000	3.6300	-8.794%	494,825	-97.331%
2022-12-13	4.0500	4.410000	3.910000	3.9800	-9.339%	638,654	-97.565%
2022-12-12	4.7100	4.730000	4.290000	4.3900	-3.304%	414,073	-97.793%
2022-12-09	4.4300	4.750000	4.300000	4.5400	+1.566%	129,621	-97.866%
2022-12-08	4.6100	4.679900	4.440000	4.4700	-3.871%	118,130	-97.832%
2022-12-07	4.8300	4.930000	4.650000	4.6500	-2.923%	70,990	-97.916%
2022-12-06	5.0300	5.030000	4.644400	4.7900	-4.200%	197,335	-97.977%
2022-12-05	4.9000	5.150000	4.870000	5.0000	+1.420%	155,915	-98.062%
2022-12-02	5.0000	5.030000	4.860000	4.9300	-1.400%	111,563	-98.034%
2022-12-01	5.0200	5.085000	4.910000	5.0000	-0.596%	94,538	-98.062%
2022-11-30	4.8677	5.120000	4.805000	5.0300	+2.863%	158,330	-98.074%
2022-11-29	4.7500	4.965000	4.615000	4.8900	+2.088%	139,043	-98.018%
2022-11-28	4.8700	4.990000	4.720000	4.7900	-3.815%	152,695	-97.977%
2022-11-25	5.0100	5.010000	4.870000	4.9800	-0.200%	43,820	-98.054%
2022-11-23	4.9500	5.000000	4.860000	4.9900	-0.200%	166,672	-98.058%
2022-11-22	5.1300	5.225000	4.915000	5.0000	-0.990%	74,421	-98.062%
2022-11-21	5.3200	5.320000	5.020000	5.0500	-4.175%	92,895	-98.081%
2022-11-18	5.6700	5.670000	5.154600	5.2700	-4.529%	132,766	-98.161%
2022-11-17	5.9800	6.090000	5.460000	5.5200	-9.061%	259,279	-98.245%
2022-11-16	5.8900	6.110000	5.743900	6.0700	+2.881%	82,619	-98.404%
2022-11-15	6.0000	6.080000	5.825000	5.9000	+1.724%	48,432	-98.358%
2022-11-14	5.7100	6.050000	5.710000	5.8000	-0.515%	98,402	-98.329%
2022-11-11	5.7100	6.000000	5.660000	5.8300	+2.641%	87,180	-98.338%
2022-11-10	5.5800	5.820000	5.580000	5.6800	+5.970%	111,202	-98.294%
2022-11-09	5.6100	5.630000	5.200000	5.3600	-5.965%	104,164	-98.192%
2022-11-08	5.3000	5.740000	5.125000	5.7000	+8.571%	285,844	-98.300%
2022-11-07	5.1000	5.270000	5.070000	5.2500	0.000%	72,709	-98.154%
2022-11-04	5.2500	5.260000	5.010000	5.2500	+1.547%	46,478	-98.154%
2022-11-03	5.0400	5.250000	5.010000	5.1700	+1.174%	35,403	-98.126%
2022-11-02	5.3500	5.370000	5.050000	5.1100	-3.766%	95,868	-98.104%
2022-11-01	5.3600	5.370000	5.220000	5.3100	+0.378%	79,097	-98.175%
2022-10-31	5.1600	5.720000	5.160000	5.2900	+1.731%	137,255	-98.168%
2022-10-28	4.9000	5.360000	4.890000	5.2000	+5.051%	171,177	-98.137%
2022-10-27	4.9600	5.360000	4.890000	4.9500	0.000%	172,200	-98.042%
2022-10-26	4.7200	5.129900	4.470000	4.9500	+4.211%	762,220	-98.042%
2022-10-25	4.6300	4.913600	4.630000	4.7500	+3.261%	234,257	-97.960%
2022-10-24	4.5400	4.780000	4.500000	4.6000	+1.996%	128,948	-97.893%
2022-10-21	4.5000	4.600000	4.410000	4.5100	+0.670%	133,692	-97.851%
2022-10-20	4.4300	4.535000	4.250000	4.4800	+1.587%	178,936	-97.837%
2022-10-19	4.4700	4.620000	4.380000	4.4100	-2.649%	87,198	-97.803%
2022-10-18	4.5700	4.819900	4.500000	4.5300	+0.221%	159,597	-97.861%
2022-10-17	4.4900	4.675000	4.335000	4.5200	+1.119%	239,961	-97.856%
2022-10-14	4.8800	4.990000	4.449800	4.4700	-8.589%	228,151	-97.832%
2022-10-13	4.7500	5.040000	4.640000	4.8900	-0.811%	247,700	-98.018%
2022-10-12	4.9000	5.040000	4.765000	4.9300	-0.404%	93,010	-98.034%
2022-10-11	5.2700	5.380000	4.900000	4.9500	-6.955%	192,838	-98.042%
2022-10-10	5.7700	5.780000	5.310000	5.3200	-7.155%	119,782	-98.179%
2022-10-07	6.2500	6.310000	5.540000	5.7300	-8.612%	196,408	-98.309%
2022-10-06	6.5900	6.590000	6.250000	6.2700	-4.566%	197,403	-98.455%

.dark-mode .pjvfBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pjvfBq{ color: #333333; background-color: white; border: 2px solid #333333; }JOANJOANN, Inc. Common Stockstock NASDAQ

JOAN
JOANN, Inc. Common Stock
stock NASDAQ