JanOne Inc. - Price History
Monthly price history for JAN (JanOne Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.90 | $3.90 |
| April 2024 | $3.63 | $3.63 |
| March 2024 | $2.63 | $2.63 |
| February 2024 | $1.09 | $1.09 |
| January 2024 | $0.53 | $0.53 |
| December 2023 | $0.56 | $0.56 |
| November 2023 | $0.42 | $0.42 |
| October 2023 | $0.32 | $0.32 |
| September 2023 | $0.41 | $0.41 |
| August 2023 | $0.47 | $0.47 |
| July 2023 | $0.94 | $0.94 |
| June 2023 | $1.05 | $1.05 |
| May 2023 | $1.19 | $1.19 |
| April 2023 | $0.92 | $0.92 |
| March 2023 | $1.14 | $1.14 |
| February 2023 | $1.60 | $1.60 |
| January 2023 | $1.58 | $1.58 |
| December 2022 | $1.37 | $1.37 |
| November 2022 | $1.94 | $1.94 |
| October 2022 | $2.27 | $2.27 |
| September 2022 | $2.14 | $2.14 |
| August 2022 | $2.97 | $2.97 |
| July 2022 | $2.76 | $2.76 |
| June 2022 | $2.58 | $2.58 |
| May 2022 | $3.73 | $3.73 |
| April 2022 | $2.47 | $2.47 |
| March 2022 | $3.49 | $3.49 |
| February 2022 | $2.50 | $2.50 |
| January 2022 | $3.04 | $3.04 |
| December 2021 | $4.09 | $4.09 |
| November 2021 | $4.88 | $4.88 |
| October 2021 | $6.13 | $6.13 |
| September 2021 | $6.84 | $6.84 |
| August 2021 | $6.53 | $6.53 |
| July 2021 | $7.29 | $7.29 |
| June 2021 | $7.80 | $7.80 |
| May 2021 | $6.89 | $6.89 |
| April 2021 | $6.92 | $6.92 |
| March 2021 | $8.42 | $8.42 |
| February 2021 | $8.46 | $8.46 |
| January 2021 | $9.01 | $9.01 |
| December 2020 | $4.89 | $4.89 |
| November 2020 | $4.27 | $4.27 |
| October 2020 | $3.66 | $3.66 |
| September 2020 | $4.74 | $4.74 |
| August 2020 | $6.98 | $6.98 |
| July 2020 | $3.94 | $3.94 |
| June 2020 | $3.20 | $3.20 |
| May 2020 | $3.16 | $3.16 |
| April 2020 | $2.60 | $2.60 |
| March 2020 | $2.24 | $2.24 |
| February 2020 | $3.50 | $3.50 |
| January 2020 | $3.04 | $3.04 |
| December 2019 | $2.96 | $2.96 |
| November 2019 | $3.65 | $3.65 |
| October 2019 | $2.94 | $2.94 |
| September 2019 | $2.80 | $2.80 |
| August 2019 | $4.30 | $4.30 |
| July 2019 | $3.92 | $3.92 |
| June 2019 | $4.39 | $4.39 |
| May 2019 | $5.15 | $5.15 |
| April 2019 | $4.50 | $4.50 |
| March 2019 | $2.18 | $0.44 |
| February 2019 | $2.45 | $0.49 |
| January 2019 | $2.22 | $0.44 |
| December 2018 | $2.22 | $0.44 |
| November 2018 | $2.75 | $0.55 |
| October 2018 | $3.80 | $0.76 |
| September 2018 | $4.65 | $0.93 |
| August 2018 | $5.35 | $1.07 |
| July 2018 | $3.45 | $0.69 |
| June 2018 | $3.45 | $0.69 |
| May 2018 | $3.90 | $0.78 |
| April 2018 | $3.80 | $0.76 |
| March 2018 | $4.15 | $0.83 |
| February 2018 | $4.42 | $0.88 |
| January 2018 | $5 | $1 |
| December 2017 | $5.20 | $1.04 |
| November 2017 | $4.48 | $0.90 |
| October 2017 | $4.60 | $0.92 |
| September 2017 | $5.15 | $1.03 |
| August 2017 | $6.85 | $1.37 |
| July 2017 | $3.36 | $0.67 |
| June 2017 | $3.95 | $0.79 |
| May 2017 | $4.15 | $0.83 |
| April 2017 | $4.32 | $0.86 |
| March 2017 | $5.30 | $1.06 |
| February 2017 | $5.50 | $1.10 |
| January 2017 | $5.45 | $1.09 |
| December 2016 | $5.60 | $1.12 |
| November 2016 | $5.30 | $1.06 |
| October 2016 | $4.75 | $0.95 |
| September 2016 | $4.91 | $0.98 |
| August 2016 | $5.40 | $1.08 |
| July 2016 | $7.05 | $1.41 |
| June 2016 | $5.80 | $1.16 |
| May 2016 | $6.50 | $1.30 |
| April 2016 | $6.75 | $1.35 |
| March 2016 | $5.90 | $1.18 |
| February 2016 | $4.15 | $0.83 |
| January 2016 | $4.35 | $0.87 |
| December 2015 | $5.25 | $1.05 |
| November 2015 | $3.20 | $0.64 |
| October 2015 | $3.75 | $0.75 |
| September 2015 | $5.80 | $1.16 |
| August 2015 | $5.90 | $1.18 |
| July 2015 | $7.50 | $1.50 |
| June 2015 | $9.15 | $1.83 |
| May 2015 | $10.70 | $2.14 |
| April 2015 | $9.80 | $1.96 |
| March 2015 | $10.25 | $2.05 |
| February 2015 | $13.40 | $2.68 |
| January 2015 | $13.70 | $2.74 |
| December 2014 | $13.75 | $2.75 |
| November 2014 | $13.95 | $2.79 |
| October 2014 | $14.25 | $2.85 |
| September 2014 | $14.75 | $2.95 |
| August 2014 | $15.65 | $3.13 |
| July 2014 | $20.20 | $4.04 |
| June 2014 | $19.95 | $3.99 |
| May 2014 | $19.40 | $3.88 |
| April 2014 | $13.50 | $2.70 |
| March 2014 | $15.15 | $3.03 |
| February 2014 | $14.60 | $2.92 |
| January 2014 | $16.45 | $3.29 |
| December 2013 | $14.35 | $2.87 |
| November 2013 | $16.70 | $3.34 |
| October 2013 | $14.55 | $2.91 |
| September 2013 | $14.75 | $2.95 |
| August 2013 | $13.30 | $2.66 |
| July 2013 | $13.50 | $2.70 |
| June 2013 | $12.88 | $2.58 |
| May 2013 | $10.10 | $2.02 |
| April 2013 | $7.40 | $1.48 |
| March 2013 | $6.85 | $1.37 |
| February 2013 | $7.10 | $1.42 |
| January 2013 | $7.60 | $1.52 |
| December 2012 | $6.70 | $1.34 |
| November 2012 | $7 | $1.40 |
| October 2012 | $11.98 | $2.40 |
| September 2012 | $16.55 | $3.31 |
| August 2012 | $16.90 | $3.38 |
| July 2012 | $20 | $4 |
| June 2012 | $20.90 | $4.18 |
| May 2012 | $20.70 | $4.14 |
| April 2012 | $22.15 | $4.43 |
| March 2012 | $23.20 | $4.64 |
| February 2012 | $25.30 | $5.06 |
| January 2012 | $25.30 | $5.06 |
| December 2011 | $24.99 | $5 |
| November 2011 | $25.10 | $5.02 |
| October 2011 | $29.50 | $5.90 |
| September 2011 | $22.40 | $4.48 |
| August 2011 | $20.30 | $4.06 |
| July 2011 | $21.90 | $4.38 |
| June 2011 | $23 | $4.60 |
| May 2011 | $23.50 | $4.70 |
| April 2011 | $21 | $4.20 |
| March 2011 | $19.55 | $3.91 |
| February 2011 | $23 | $4.60 |
| January 2011 | $17 | $3.40 |
| December 2010 | $17 | $3.40 |
| November 2010 | $17.40 | $3.48 |
| October 2010 | $18.20 | $3.64 |
| September 2010 | $15.55 | $3.11 |
| August 2010 | $12.45 | $2.49 |
| July 2010 | $11.95 | $2.39 |
| June 2010 | $13.63 | $2.73 |
| May 2010 | $16.25 | $3.25 |
| April 2010 | $18.25 | $3.65 |
| March 2010 | $13.75 | $2.75 |
| February 2010 | $12.75 | $2.55 |
| January 2010 | $14.20 | $2.84 |
| December 2009 | $11.50 | $2.30 |
| November 2009 | $10.75 | $2.15 |
| October 2009 | $11.20 | $2.24 |
| September 2009 | $12.20 | $2.44 |
| August 2009 | $12.50 | $2.50 |
| July 2009 | $6.80 | $1.36 |
| June 2009 | $8.30 | $1.66 |
| May 2009 | $8.35 | $1.67 |
| April 2009 | $10.75 | $2.15 |
| March 2009 | $9.40 | $1.88 |
| February 2009 | $12.40 | $2.48 |
| January 2009 | $11.90 | $2.38 |
| December 2008 | $14.75 | $2.95 |
| November 2008 | $12.25 | $2.45 |
| October 2008 | $15 | $3 |
| September 2008 | $21.05 | $4.21 |
| August 2008 | $26.35 | $5.27 |
| July 2008 | $30.05 | $6.01 |
| June 2008 | $36.20 | $7.24 |
| May 2008 | $32.15 | $6.43 |
| April 2008 | $29.05 | $5.81 |
| March 2008 | $24.55 | $4.91 |
| February 2008 | $31.28 | $6.26 |
| January 2008 | $30.55 | $6.11 |
| December 2007 | $44.75 | $8.95 |
| November 2007 | $37.50 | $7.50 |
| October 2007 | $55 | $11 |
| September 2007 | $42.65 | $8.53 |
| August 2007 | $39.85 | $7.97 |
| July 2007 | $20.50 | $4.10 |
| June 2007 | $21 | $4.20 |
| May 2007 | $19.50 | $3.90 |
| April 2007 | $27.75 | $5.55 |
| March 2007 | $11 | $2.20 |
| February 2007 | $11 | $2.20 |
| January 2007 | $12.50 | $2.50 |
| December 2006 | $10.75 | $2.15 |
| November 2006 | $9.90 | $1.98 |
| October 2006 | $9.80 | $1.96 |
| September 2006 | $10.50 | $2.10 |
| August 2006 | $10 | $2 |
| July 2006 | $13.75 | $2.75 |
| June 2006 | $18 | $3.60 |
| May 2006 | $16 | $3.20 |
| April 2006 | $28.75 | $5.75 |
| March 2006 | $30.25 | $6.05 |
| February 2006 | $28.78 | $5.76 |
| January 2006 | $24.50 | $4.90 |
| December 2005 | $24.50 | $4.90 |
| November 2005 | $21 | $4.20 |
| October 2005 | $24 | $4.80 |
| September 2005 | $26 | $5.20 |
| August 2005 | $22.50 | $4.50 |
| July 2005 | $17.50 | $3.50 |
| June 2005 | $16.30 | $3.26 |
| May 2005 | $16.25 | $3.25 |
| April 2005 | $14.75 | $2.95 |
| March 2005 | $15 | $3 |
| February 2005 | $18.50 | $3.70 |
| January 2005 | $18.45 | $3.69 |
| December 2004 | $23 | $4.60 |
| November 2004 | $15 | $3 |
| October 2004 | $13.75 | $2.75 |
| September 2004 | $13.75 | $2.75 |
| August 2004 | $15.25 | $3.05 |
| July 2004 | $13.25 | $2.65 |
| June 2004 | $13.25 | $2.65 |
| May 2004 | $12.50 | $2.50 |
| April 2004 | $16.25 | $3.25 |
| March 2004 | $16.88 | $3.38 |
| February 2004 | $13.75 | $2.75 |
| January 2004 | $13.25 | $2.65 |
| December 2003 | $13.75 | $2.75 |
| November 2003 | $11.25 | $2.25 |
| October 2003 | $11.25 | $2.25 |
| September 2003 | $10 | $2 |
| August 2003 | $7.25 | $1.45 |
| July 2003 | $7.25 | $1.45 |
| June 2003 | $5.75 | $1.15 |
| May 2003 | $6.50 | $1.30 |
| April 2003 | $7.25 | $1.45 |
| March 2003 | $7.35 | $1.47 |
| February 2003 | $7.25 | $1.45 |
| January 2003 | $9.10 | $1.82 |
| December 2002 | $10 | $2 |
| November 2002 | $10 | $2 |
| October 2002 | $8.15 | $1.63 |
| September 2002 | $12 | $2.40 |
| August 2002 | $14.75 | $2.95 |
| July 2002 | $15.25 | $3.05 |
| June 2002 | $19.40 | $3.88 |
| May 2002 | $20.75 | $4.15 |
| April 2002 | $19.50 | $3.90 |
| March 2002 | $18.50 | $3.70 |
| February 2002 | $22.50 | $4.50 |
| January 2002 | $24.50 | $4.90 |
| December 2001 | $20.10 | $4.02 |
| November 2001 | $24.75 | $4.95 |
| October 2001 | $20.50 | $4.10 |
| September 2001 | $14.45 | $2.89 |
| August 2001 | $17.75 | $3.55 |
| July 2001 | $15 | $3 |
| June 2001 | $11.75 | $2.35 |
| May 2001 | $11.50 | $2.30 |
| April 2001 | $10.62 | $2.12 |
| March 2001 | $6.56 | $1.31 |
| February 2001 | $9.69 | $1.94 |
| January 2001 | $7.19 | $1.44 |
| December 2000 | $6.25 | $1.25 |
| November 2000 | $7.19 | $1.44 |
| October 2000 | $12.50 | $2.50 |
| September 2000 | $9.38 | $1.88 |
| August 2000 | $10 | $2 |
| July 2000 | $12.19 | $2.44 |
| June 2000 | $10 | $2 |
| May 2000 | $10.62 | $2.12 |
| April 2000 | $12.19 | $2.44 |
| March 2000 | $8.75 | $1.75 |
| February 2000 | $5.62 | $1.12 |
| January 2000 | $5.94 | $1.19 |
| December 1999 | $5.62 | $1.12 |
| November 1999 | $7.50 | $1.50 |
| October 1999 | $5.62 | $1.12 |
| September 1999 | $4.38 | $0.88 |
| August 1999 | $3.12 | $0.62 |
| July 1999 | $3.12 | $0.62 |
| June 1999 | $3.12 | $0.62 |
| May 1999 | $2.50 | $0.50 |
| April 1999 | $3.12 | $0.62 |
| March 1999 | $3.12 | $0.62 |
| February 1999 | $3.12 | $0.62 |
| January 1999 | $3.12 | $0.62 |
| December 1998 | $3.75 | $0.75 |
| November 1998 | $5.62 | $1.12 |
| October 1998 | $3.75 | $0.75 |
| September 1998 | $3.75 | $0.75 |
| August 1998 | $7.50 | $1.50 |
| July 1998 | $13.12 | $2.62 |
| June 1998 | $12.50 | $2.50 |
| May 1998 | $13.75 | $2.75 |
| April 1998 | $10 | $2 |
| March 1998 | $13.12 | $2.62 |
| February 1998 | $11.88 | $2.38 |
| January 1998 | $9.69 | $1.94 |
| December 1997 | $11.25 | $2.25 |
| November 1997 | $13.12 | $2.62 |
| October 1997 | $15.62 | $3.12 |
| September 1997 | $14.38 | $2.88 |
| August 1997 | $13.75 | $2.75 |
| July 1997 | $15 | $3 |
| June 1997 | $12.50 | $2.50 |
| May 1997 | $12.50 | $2.50 |
| April 1997 | $12.50 | $2.50 |
| March 1997 | $13.75 | $2.75 |
| February 1997 | $13.12 | $2.62 |
| January 1997 | $12.50 | $0.62 |
| December 1996 | $12.50 | $0.62 |
| November 1996 | $15 | $0.75 |
| October 1996 | $30 | $1.50 |
| September 1996 | $45 | $2.25 |
| August 1996 | $55 | $2.75 |
| July 1996 | $60 | $3 |
| June 1996 | $87.50 | $4.38 |
| May 1996 | $92.50 | $4.62 |
| April 1996 | $90 | $4.50 |
| March 1996 | $82.50 | $4.12 |
| February 1996 | $60 | $3 |
| January 1996 | $80 | $4 |
| December 1995 | $92.50 | $4.62 |
| November 1995 | $122.50 | $6.12 |
| October 1995 | $130 | $6.50 |
| September 1995 | $130 | $6.50 |
| August 1995 | $132.50 | $6.62 |
| July 1995 | $132.50 | $6.62 |
| June 1995 | $122.50 | $6.12 |
| May 1995 | $92.50 | $4.62 |
| April 1995 | $102.50 | $5.12 |
| March 1995 | $92.50 | $4.62 |
| February 1995 | $100 | $5 |
| January 1995 | $87.50 | $4.38 |
| December 1994 | $80.62 | $4.03 |
| November 1994 | $102.50 | $5.12 |
| October 1994 | $140 | $7 |
| September 1994 | $115 | $5.75 |
| August 1994 | $180 | $9 |
| July 1994 | $142.50 | $7.12 |
| June 1994 | $175 | $8.75 |
| May 1994 | $225 | $11.25 |
| April 1994 | $240 | $12 |
| March 1994 | $270 | $13.50 |
| February 1994 | $255 | $12.75 |
| January 1994 | $240 | $12 |
| December 1993 | $275 | $13.75 |
| November 1993 | $302.50 | $15.12 |
| October 1993 | $215 | $10.75 |
| September 1993 | $205 | $10.25 |
| August 1993 | $240 | $12 |
| July 1993 | $175 | $8.75 |
| June 1993 | $235 | $11.75 |
| May 1993 | $265 | $13.25 |
| April 1993 | $282.50 | $14.12 |
| March 1993 | $377.50 | $18.88 |
| February 1993 | $365 | $18.25 |
| January 1993 | $335 | $16.75 |
| December 1992 | $305 | $15.25 |
| November 1992 | $300 | $15 |
| October 1992 | $255 | $12.75 |
| September 1992 | $260 | $13 |
| August 1992 | $245 | $12.25 |
| July 1992 | $202.50 | $10.12 |
| June 1992 | $190 | $9.50 |
| May 1992 | $192.50 | $9.62 |
| April 1992 | $197.50 | $9.88 |
| March 1992 | $225 | $11.25 |
| February 1992 | $220 | $11 |
| January 1992 | $192.50 | $9.62 |
| December 1991 | $177.50 | $8.88 |
| November 1991 | $172.50 | $8.62 |
JAN
Price: $3.90
52 week price:
Earnings Per Share: -4.27 USD
P/E Ratio: 11.11
Exchange: NCM
Sector: Industrials
Industry: Waste Management
Volume: 21290
Market Capitalization: 33.8 million