Free Trial

JanOne (JAN) Stock Chart & Stock Price History

→ WATCH: The Truth About Inflation (From Birch Gold) (Ad)
Free JAN Stock Alerts
$3.42
+0.02 (+0.59%)
(As of 12:14 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

JanOne Stock Price Performance

5 Day
Performance
-15.21%
1 Month
Performance
-10.99%
3 Month
Performance
+233.33%
6 Month
Performance
+751.28%
Year-To-Date
Performance
+512.61%
1 Year
Performance
+223.84%
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 Chaikin Analytics
This Wall Street stock prediction just went viral
People around the world follow 50-year Wall Street veteran Marc Chaikin for his surprisingly accurate stock predictions. And he just issued an urgent WARNING for some of the most popular stocks in U.S. history.
Watch just the first 5 minutes of his new prediction

JAN Stock Chart for Thursday, May, 16, 2024

JAN Chart by TradingView

JanOne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$2.95$3.40
+15.25%		$3.49$3.03279,650 shs$30.53 million
05/14/2024$3.84$2.95
-23.18%		$3.79$2.81567,247 shs$26.49 million
05/13/2024$4.01$3.84
-4.24%		$4.42$3.33851,157 shs$34.48 million
05/10/2024$4.14$4.01
-3.14%		$4.33$3.95462,099 shs$34.45 million
05/09/2024$4.30$4.14
-3.72%		$4.39$3.9258,459 shs$35.56 million
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
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
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
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

Related Companies:
This page (NASDAQ:JAN) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This Wall Street stock prediction just went viral
Chaikin Analytics
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Charles Payne Demystifies Options
Unstoppable Prosperity