Free Trial

JanOne (JAN) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free JAN Stock Alerts
$4.27
-0.03 (-0.70%)
(As of 11:02 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

JanOne Stock Price Performance

5 Day
Performance
+10.26%
1 Month
Performance
+44.30%
3 Month
Performance
+612.04%
6 Month
Performance
+709.79%
Year-To-Date
Performance
+674.77%
1 Year
Performance
+313.46%
Receive JAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for JanOne and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Things Are Not Normal in America – Here’s What to Do
Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.
This could be your solution.

JAN Stock Chart for Thursday, May, 9, 2024

JAN Chart by TradingView

JanOne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$4.32$4.30
-0.46%		$4.40$4.2052,785 shs$36.94 million
05/07/2024$4.13$4.32
+4.60%		$4.40$4.02138,079 shs$37.11 million
05/06/2024$3.90$4.13
+5.90%		$4.13$3.64109,376 shs$35.48 million
05/03/2024$3.93$3.90
-0.76%		$4.11$3.70174,119 shs$33.50 million
05/02/2024$3.55$3.93
+10.70%		$4.17$3.39130,115 shs$33.76 million
05/01/2024$3.63$3.55
-2.20%		$4.00$3.30134,426 shs$30.49 million
04/30/2024$3.73$3.63
-2.68%		$4.53$2.71508,486 shs$31.18 million
04/29/2024$5.10$3.73
-26.86%		$5.26$3.45518,707 shs$32.04 million
04/26/2024$4.71$5.10
+8.28%		$5.11$4.53226,294 shs$43.81 million
04/25/2024$4.78$4.71
-1.46%		$4.88$4.45143,566 shs$40.46 million
04/24/2024$4.52$4.78
+5.87%		$4.83$4.25186,521 shs$41.06 million
04/23/2024$4.33$4.52
+4.27%		$5.08$4.30505,997 shs$38.78 million
04/22/2024$3.97$4.33
+9.07%		$4.50$3.84301,250 shs$37.20 million
04/19/2024$3.70$3.97
+7.30%		$3.97$3.56158,006 shs$34.10 million
04/18/2024$3.66$3.70
+1.09%		$3.70$3.30149,812 shs$31.78 million
04/17/2024$3.82$3.66
-4.19%		$3.98$3.40113,459 shs$31.45 million
04/16/2024$3.08$3.82
+24.03%		$4.08$3.11631,550 shs$32.81 million
04/15/2024$2.95$3.08
+4.41%		$3.09$2.71242,727 shs$26.46 million
04/12/2024$3.02$2.95
-2.32%		$3.10$2.81128,180 shs$14.63 million
04/11/2024$2.83$3.02
+6.71%		$3.05$2.80197,766 shs$14.98 million
04/10/2024$2.98$2.83
-5.03%		$2.98$2.8282,576 shs$14.04 million
04/09/2024$2.52$2.98
+18.25%		$3.07$2.49396,814 shs$14.78 million
04/08/2024$2.50$2.52
+0.80%		$2.59$2.4070,724 shs$12.50 million
04/05/2024$2.36$2.50
+5.93%		$2.55$2.3054,551 shs$12.40 million
04/04/2024$2.58$2.36
-8.53%		$2.64$2.35140,279 shs$11.71 million
04/03/2024$2.56$2.58
+0.78%		$2.64$2.3275,485 shs$12.80 million
04/02/2024$2.58$2.56
-0.78%		$2.59$2.5250,778 shs$12.70 million
04/01/2024$2.63$2.58
-1.90%		$2.68$2.5229,447 shs$12.80 million
03/29/2024$2.63$2.63$2.72$2.46107,818 shs$13.05 million
03/28/2024$2.52$2.63
+4.37%		$2.72$2.46107,818 shs$13.05 million
03/27/2024$2.40$2.52
+5.00%		$2.55$2.4220,570 shs$12.50 million
03/26/2024$2.59$2.40
-7.34%		$2.70$2.35102,245 shs$11.90 million
03/25/2024$2.59$2.59$2.67$2.30184,835 shs$12.85 million
03/22/2024$2.69$2.59
-3.72%		$2.80$2.57115,439 shs$12.85 million
03/21/2024$2.58$2.69
+4.26%		$2.85$2.56183,486 shs$13.34 million
03/20/2024$2.68$2.58
-3.73%		$2.76$2.40122,644 shs$12.80 million
03/19/2024$2.81$2.68
-4.63%		$2.93$2.68156,180 shs$13.29 million
03/18/2024$2.88$2.81
-2.43%		$3.20$2.67260,250 shs$13.94 million
03/15/2024$2.88$2.88$2.95$2.63224,135 shs$14.29 million
03/14/2024$2.69$2.88
+7.06%		$2.99$2.67269,707 shs$14.28 million
Things Are Not Normal in America – Here’s What to Do (Ad)

Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.

This could be your solution.
03/13/2024$2.54$2.69
+5.91%		$2.73$2.51217,228 shs$13.34 million
03/12/2024$2.66$2.54
-4.51%		$2.77$2.30105,396 shs$12.60 million
03/11/2024$2.83$2.66
-6.01%		$2.83$2.57186,445 shs$13.19 million
03/08/2024$2.63$2.83
+7.60%		$2.96$2.63199,879 shs$14.04 million
03/07/2024$2.49$2.63
+5.62%		$3.08$2.42463,686 shs$13.05 million
03/06/2024$2.50$2.49
-0.40%		$2.79$2.05575,824 shs$12.35 million
03/05/2024$1.63$2.50
+53.37%		$2.92$1.631.76 million shs$12.40 million
03/04/2024$1.60$1.63
+2.19%		$1.87$1.51503,445 shs$8.09 million
03/01/2024$1.09$1.60
+46.33%		$1.65$1.041.19 million shs$7.91 million
02/29/2024$1.04$1.09
+4.81%		$1.09$0.96231,111 shs$5.41 million
02/28/2024$1.02$1.04
+1.96%		$1.09$0.9893,345 shs$5.16 million
02/27/2024$1.07$1.02
-4.67%		$1.10$1.00347,213 shs$5.06 million
02/26/2024$1.03$1.07
+3.88%		$1.07$1.00148,433 shs$5.31 million
02/23/2024$0.93$1.03
+11.02%		$1.07$0.94191,007 shs$5.11 million
02/22/2024$0.91$0.93
+1.96%		$0.93$0.8176,382 shs$4.60 million
02/21/2024$0.96$0.91
-4.81%		$0.96$0.78256,738 shs$4.51 million
02/20/2024$1.02$0.96
-6.27%		$1.00$0.91164,459 shs$4.74 million
02/19/2024$1.02$1.02$1.10$0.94200,800 shs$5.06 million
02/16/2024$1.12$1.02
-8.93%		$1.10$0.94200,675 shs$5.06 million
02/15/2024$1.16$1.12
-3.45%		$1.18$1.01238,721 shs$5.55 million
02/14/2024$1.00$1.16
+16.00%		$1.26$0.921.12 million shs$5.75 million
02/13/2024$0.67$1.00
+50.13%		$1.17$0.643.39 million shs$4.96 million
02/12/2024$0.60$0.67
+10.30%		$1.17$0.602.11 million shs$3.30 million
02/09/2024$0.63$0.60
-3.53%		$0.64$0.60103,313 shs$3.00 million
02/08/2024$0.60$0.63
+4.33%		$0.65$0.5876,138 shs$3.11 million

Related Companies:
This page (NASDAQ:JAN) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group