Skip to main content
JOANN Inc (JOANQ)
May 1, 2024 - JOANQ was delisted (reason: shares cancelled)
0.0759
-0.0071 (-8.55%)
Inactive · Last trade price on Apr 30, 2024

JOANN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20240.080.090.070.080.08-8.55%878,327
Apr 29, 20240.080.100.070.080.083.75%767,161
Apr 26, 20240.110.110.080.080.08-27.27%1,175,684
Apr 25, 20240.100.130.090.110.1110.55%346,553
Apr 24, 20240.130.130.090.100.10-23.46%495,612
Apr 23, 20240.150.180.120.130.13-18.70%697,173
Apr 22, 20240.140.160.120.160.1639.04%967,905
Apr 19, 20240.100.120.100.120.1211.65%353,747
Apr 18, 20240.100.120.090.100.1023.06%720,833
Apr 17, 20240.080.090.080.080.080.24%443,799
Apr 16, 20240.080.090.080.080.089.72%202,763
Apr 15, 20240.080.090.070.080.08-4.88%468,291
Apr 12, 20240.090.090.070.080.08-8.78%575,668
Apr 11, 20240.090.090.080.090.090.23%344,240
Apr 10, 20240.090.090.080.090.09-7.89%236,624
Apr 9, 20240.090.100.090.100.103.83%352,217
Apr 8, 20240.090.110.090.090.0910.77%382,696
Apr 5, 20240.080.090.080.080.08-13.05%841,883
Apr 4, 20240.100.110.080.100.10-1.76%304,501
Apr 3, 20240.100.110.090.100.10-8.77%216,638
Apr 2, 20240.100.110.100.110.11-1,013,059
Apr 1, 20240.090.110.090.110.11-2.75%1,007,359
Mar 28, 20240.050.140.050.110.1112.49%2,573,408
Mar 27, 20240.090.100.080.100.10-11.91%4,427,702
Mar 26, 20240.110.120.100.110.11-6.46%10,134,387
Mar 25, 20240.130.130.120.120.12-17.82%2,465,136
Mar 22, 20240.130.150.130.140.14-7.08%2,018,874
Mar 21, 20240.140.180.130.150.1514.07%9,487,167
Mar 20, 20240.130.140.120.140.140.75%9,061,228
Mar 19, 20240.180.190.120.130.13-26.78%6,353,094
Mar 18, 20240.250.250.180.180.18-20.57%11,823,665
Mar 15, 20240.220.270.210.230.2311.68%1,838,758
Mar 14, 20240.260.260.200.210.21-16.68%767,435
Mar 13, 20240.260.260.230.250.25-1.43%213,668
Mar 12, 20240.250.270.240.250.258.74%639,535
Mar 11, 20240.220.240.210.230.235.00%544,242
Mar 8, 20240.240.240.210.220.22-6.70%545,198
Mar 7, 20240.230.250.220.240.243.47%498,400
Mar 6, 20240.230.280.220.230.232.29%1,639,140
Mar 5, 20240.270.300.210.220.22-21.82%2,236,339
Mar 4, 20240.400.450.260.290.29-43.68%3,660,354
Mar 1, 20240.490.530.490.510.511.50%48,269
Feb 29, 20240.480.520.480.500.50-0.34%60,350
Feb 28, 20240.490.510.460.500.50-5.44%152,772
Feb 27, 20240.540.540.500.530.532.04%27,420
Feb 26, 20240.460.540.460.520.5210.27%88,964
Feb 23, 20240.500.510.460.470.47-3.25%95,472
Feb 22, 20240.500.510.480.490.49-4.01%72,448
Feb 21, 20240.490.530.470.510.514.22%207,606
Feb 20, 20240.500.550.450.490.49-13.62%353,522
Feb 16, 20240.560.590.560.560.56-3.00%25,411
Feb 15, 20240.590.600.560.580.58-3.38%251,172
Feb 14, 20240.590.620.560.600.601.69%142,812
Feb 13, 20240.620.620.560.590.597.18%315,102
Feb 12, 20240.570.590.540.550.55-2.77%211,436
Feb 9, 20240.520.580.510.570.578.86%276,200
Feb 8, 20240.520.530.510.520.52-0.17%59,812
Feb 7, 20240.510.530.500.520.524.20%153,711
Feb 6, 20240.520.520.500.500.50-1.96%32,124
Feb 5, 20240.480.520.470.510.514.98%233,418
Feb 2, 20240.490.500.460.490.494.72%114,009
Feb 1, 20240.450.480.440.460.460.17%41,418
Jan 31, 20240.460.480.460.460.46-0.11%83,029
Jan 30, 20240.440.460.440.460.460.76%90,559
Jan 29, 20240.440.470.440.460.465.87%191,933
Jan 26, 20240.450.460.430.430.43-4.40%122,012
Jan 25, 20240.450.460.450.450.45-1.13%35,284
Jan 24, 20240.450.470.450.460.46-0.04%71,508
Jan 23, 20240.450.480.440.460.461.55%87,147
Jan 22, 20240.470.470.450.450.45-0.44%48,765
Jan 19, 20240.450.460.440.460.46-30,503
Jan 18, 20240.460.460.440.460.461.18%44,931
Jan 17, 20240.460.460.430.450.45-4.12%90,142
Jan 16, 20240.450.470.450.470.47-0.19%38,640
Jan 12, 20240.470.480.460.470.47-0.23%65,214
Jan 11, 20240.490.490.470.470.47-4.85%77,703
Jan 10, 20240.480.500.470.500.505.30%78,481
Jan 9, 20240.480.490.470.470.470.49%93,547
Jan 8, 20240.470.490.460.470.470.71%63,392
Jan 5, 20240.470.490.460.460.46-0.94%85,743
Jan 4, 20240.480.500.450.470.47-5.84%193,300
Jan 3, 20240.480.500.470.500.50-1.76%92,851
Jan 2, 20240.460.510.450.510.5113.65%204,894
Dec 29, 20230.500.510.420.450.45-10.80%937,125
Dec 28, 20230.520.520.490.500.50-2.36%288,653
Dec 27, 20230.510.530.500.510.512.42%203,158
Dec 26, 20230.540.560.490.500.50-8.49%486,109
Dec 22, 20230.550.550.530.550.552.17%159,928
Dec 21, 20230.530.560.530.530.530.91%132,422
Dec 20, 20230.510.560.510.530.531.90%220,183
Dec 19, 20230.560.590.490.520.52-10.33%501,505
Dec 18, 20230.600.660.550.580.58-6.60%283,389
Dec 15, 20230.560.670.560.620.625.61%469,607
Dec 14, 20230.560.600.540.590.596.91%222,845
Dec 13, 20230.540.570.540.550.55-2.57%230,745
Dec 12, 20230.550.570.550.560.560.11%106,828
Dec 11, 20230.570.580.550.560.56-1.42%137,920
Dec 8, 20230.590.590.560.570.57-2.89%69,603
Dec 7, 20230.540.600.540.590.595.63%142,900
Dec 6, 20230.560.650.550.560.56-0.50%383,512