$JAKK: JAKKS Pacific, Inc. - Common Stock
2025-06-02 JAKK 2025-06-02 00:05:20 0.00 0.00 -1.56% JAKK 2025-06-02 05:01:36 22.36 16.68 -1.56% JAKK 2025-06-02 06:02:03 26.44 16.68 -1.56% JAKK 2025-06-02 07:01:32 22.56 17.53 -1.56% JAKK 2025-06-02 08:02:05 22.56 20.14 -1.56% JAKK 2025-06-02 09:01:31 22.56 20.14 0.39% JAKK 2025-06-02 10:02:05 19.87 19.61 -1.37% JAKK 2025-06-02 11:01:36 19.49 19.42 -3.23% JAKK 2025-06-02 12:01:59 19.66 19.57 -2.44% JAKK 2025-06-02 13:01:33 19.57 19.46 -2.93% JAKK 2025-06-02 14:02:33 19.50 19.44 -3.13% JAKK 2025-06-02 15:01:31 19.64 19.59 -2.49% JAKK 2025-06-02 16:02:04 19.87 17.32 -2.59% JAKK 2025-06-02 17:01:32 19.82 19.46 -2.63% JAKK 2025-06-02 19:01:35 19.87 19.45 -2.63% JAKK 2025-06-02 20:02:03 0.00 0.00 -2.63% 2025-06-03 JAKK 2025-06-03 05:01:34 26.44 17.78 -2.63% JAKK 2025-06-03 06:02:04 26.44 19.36 -2.63% JAKK 2025-06-03 07:01:30 22.56 19.36 -2.63% JAKK 2025-06-03 08:02:05 22.56 19.45 -2.63% JAKK 2025-06-03 09:01:33 22.56 19.59 -2.63% JAKK 2025-06-03 10:02:02 20.03 19.85 1.69% JAKK 2025-06-03 11:01:27 20.23 20.05 3.03% JAKK 2025-06-03 12:02:04 20.38 20.26 3.73% JAKK 2025-06-03 13:01:34 20.40 20.34 3.83% JAKK 2025-06-03 14:02:00 20.45 20.41 4.17% JAKK 2025-06-03 15:01:28 20.49 20.37 4.37% JAKK 2025-06-03 16:01:58 20.60 20.00 4.27% JAKK 2025-06-03 17:01:31 20.60 20.00 4.39% JAKK 2025-06-03 18:02:00 20.60 20.21 4.39% JAKK 2025-06-03 19:01:27 20.60 20.00 4.39% JAKK 2025-06-03 20:01:58 0.00 0.00 4.39% 2025-06-04 JAKK 2025-06-04 05:01:33 26.44 16.57 4.39% JAKK 2025-06-04 06:02:00 23.40 17.85 4.39% JAKK 2025-06-04 07:01:34 22.56 17.85 4.39% JAKK 2025-06-04 08:02:02 22.36 18.73 4.39% JAKK 2025-06-04 09:01:34 22.56 17.84 4.39% JAKK 2025-06-04 10:01:59 20.54 20.14 -0.41% JAKK 2025-06-04 11:01:27 20.55 20.37 0.46% JAKK 2025-06-04 12:01:58 20.67 20.58 1.12% JAKK 2025-06-04 14:01:59 20.72 20.66 1.28% JAKK 2025-06-04 15:01:30 20.82 20.76 1.74% JAKK 2025-06-04 16:02:00 20.77 20.00 1.68% JAKK 2025-06-04 17:01:29 20.77 20.53 1.61% JAKK 2025-06-04 19:01:30 20.77 18.19 1.61% JAKK 2025-06-04 20:02:04 0.00 0.00 1.61% 2025-06-05 JAKK 2025-06-05 05:01:33 23.62 18.57 1.61% JAKK 2025-06-05 06:02:02 23.59 20.50 1.61% JAKK 2025-06-05 07:01:31 24.33 20.50 1.61% JAKK 2025-06-05 08:02:01 20.99 20.50 1.13% JAKK 2025-06-05 09:01:30 24.33 20.50 1.13% JAKK 2025-06-05 10:02:04 20.99 20.85 0.88% JAKK 2025-06-05 11:01:27 21.40 21.18 2.45% JAKK 2025-06-05 12:02:04 21.49 21.42 3.33% JAKK 2025-06-05 13:01:31 21.28 21.20 2.20% JAKK 2025-06-05 14:02:03 21.33 21.25 2.64% JAKK 2025-06-05 15:01:32 21.23 21.15 2.10% JAKK 2025-06-05 16:02:02 22.00 20.50 1.08% JAKK 2025-06-05 17:01:32 22.00 20.50 1.06% JAKK 2025-06-05 18:02:07 21.16 20.70 1.06% JAKK 2025-06-05 19:01:30 22.00 20.50 1.06% JAKK 2025-06-05 20:02:07 0.00 0.00 1.06% JAKK 2025-06-05 20:50:28 JAKKS Pacific: A Rare Positive Risk Premium 2025-06-06 JAKK 2025-06-06 05:01:30 23.93 18.57 1.06% JAKK 2025-06-06 07:01:31 23.06 20.86 1.06% JAKK 2025-06-06 10:02:06 21.47 21.33 1.83% JAKK 2025-06-06 11:01:35 21.61 21.51 2.70% JAKK 2025-06-06 12:02:04 21.66 21.59 2.60% JAKK 2025-06-06 13:01:33 21.58 21.51 2.84% JAKK 2025-06-06 14:02:06 21.57 21.48 2.41% JAKK 2025-06-06 15:01:33 21.59 21.51 2.60% JAKK 2025-06-06 16:02:06 24.00 21.22 3.37% JAKK 2025-06-06 17:01:32 21.92 21.45 3.34% JAKK 2025-06-06 18:02:05 23.88 21.22 3.34% JAKK 2025-06-06 19:01:31 21.92 21.45 3.34% JAKK 2025-06-06 20:02:03 0.00 0.00 3.34% 2025-06-09 JAKK 2025-06-09 05:01:30 22.98 19.12 3.34% JAKK 2025-06-09 06:02:02 22.98 21.60 3.34% JAKK 2025-06-09 09:01:32 22.00 21.60 3.34% JAKK 2025-06-09 10:02:01 21.75 21.64 0.38% JAKK 2025-06-09 11:01:33 21.67 21.41 -0.24% JAKK 2025-06-09 12:01:58 21.67 21.58 -0.48% JAKK 2025-06-09 13:01:32 21.65 21.54 -0.33% JAKK 2025-06-09 14:02:03 21.84 21.76 0.52% JAKK 2025-06-09 15:01:31 21.96 21.87 1.14% JAKK 2025-06-09 16:02:02 22.24 21.00 0.43% JAKK 2025-06-09 17:01:28 22.00 21.52 0.42% JAKK 2025-06-09 19:01:31 22.01 21.75 0.42% JAKK 2025-06-09 20:01:59 0.00 0.00 0.42% 2025-06-10 JAKK 2025-06-10 05:01:26 23.84 19.23 0.42% JAKK 2025-06-10 06:01:56 23.84 21.00 0.42% JAKK 2025-06-10 07:01:32 23.84 21.00 -0.65% JAKK 2025-06-10 08:02:04 24.11 21.00 -0.65% JAKK 2025-06-10 09:01:29 24.11 21.54 -0.65% JAKK 2025-06-10 10:02:05 22.22 22.03 1.85% JAKK 2025-06-10 11:01:30 22.66 22.48 3.46% JAKK 2025-06-10 12:02:04 22.55 22.43 3.23% JAKK 2025-06-10 13:01:32 22.56 22.46 3.60% JAKK 2025-06-10 14:01:58 22.44 22.40 3.14% JAKK 2025-06-10 15:01:29 22.52 22.44 3.41% JAKK 2025-06-10 16:01:58 26.00 22.00 3.41% JAKK 2025-06-10 17:01:28 24.69 22.00 3.40% JAKK 2025-06-10 18:02:01 22.72 22.23 3.40% JAKK 2025-06-10 19:01:33 22.73 22.25 3.40% JAKK 2025-06-10 20:01:59 0.00 0.00 3.40% 2025-06-11 JAKK 2025-06-11 05:01:32 26.44 19.69 3.40% JAKK 2025-06-11 07:01:27 24.69 22.10 3.40% JAKK 2025-06-11 08:02:00 22.65 22.50 3.40% JAKK 2025-06-11 09:01:29 24.69 22.50 0.74% JAKK 2025-06-11 10:02:04 22.94 22.82 1.84% JAKK 2025-06-11 11:01:30 23.17 22.81 2.62% JAKK 2025-06-11 12:01:58 23.12 22.95 2.53% JAKK 2025-06-11 13:01:28 23.12 23.01 2.48% JAKK 2025-06-11 14:01:57 23.13 23.02 2.57% JAKK 2025-06-11 15:01:28 23.04 23.00 2.62% JAKK 2025-06-11 16:01:57 23.20 22.50 1.24% JAKK 2025-06-11 17:01:24 23.20 22.50 1.20% JAKK 2025-06-11 18:01:56 23.50 22.50 1.20% JAKK 2025-06-11 20:01:55 0.00 0.00 1.20% 2025-06-12 JAKK 2025-06-12 05:01:31 26.44 19.84 1.20% JAKK 2025-06-12 07:01:30 26.05 20.12 1.20% JAKK 2025-06-12 10:02:01 22.60 22.33 -1.42% JAKK 2025-06-12 11:01:29 22.56 22.44 -1.11% JAKK 2025-06-12 12:02:03 22.57 22.50 -0.76% JAKK 2025-06-12 13:01:26 22.63 22.54 -0.84% JAKK 2025-06-12 14:01:59 22.57 22.48 -1.16% JAKK 2025-06-12 15:01:29 22.44 22.36 -1.65% JAKK 2025-06-12 16:01:55 33.50 21.75 -1.11% JAKK 2025-06-12 17:01:30 25.05 22.10 -1.10% JAKK 2025-06-12 20:01:57 0.00 0.00 -1.10% 2025-06-13 JAKK 2025-06-13 12:01:58 21.83 21.78 -3.08% JAKK 2025-06-13 13:01:31 21.73 21.66 -3.30% JAKK 2025-06-13 14:02:03 21.51 21.45 -4.40% JAKK 2025-06-13 15:01:32 21.18 21.11 -5.89% JAKK 2025-06-13 16:02:05 25.48 20.00 -7.87% JAKK 2025-06-13 17:01:28 21.10 20.28 -7.96% JAKK 2025-06-13 18:02:01 20.92 20.46 -7.96% JAKK 2025-06-13 19:01:31 20.93 20.71 -7.96% JAKK 2025-06-13 20:02:03 0.00 0.00 -7.96% 2025-06-16 JAKK 2025-06-16 05:01:33 23.60 19.95 -7.96% JAKK 2025-06-16 08:02:01 24.96 19.95 -7.96% JAKK 2025-06-16 09:01:32 24.47 19.95 -7.96% JAKK 2025-06-16 10:02:07 21.23 21.05 2.18% JAKK 2025-06-16 11:01:29 21.66 21.52 3.73% JAKK 2025-06-16 12:01:59 21.56 21.51 3.69% JAKK 2025-06-16 13:01:31 21.70 21.63 4.18% JAKK 2025-06-16 14:02:02 21.84 21.79 5.11% JAKK 2025-06-16 15:01:29 21.84 21.77 4.98% JAKK 2025-06-16 16:02:00 22.20 21.35 4.80% JAKK 2025-06-16 17:01:26 22.20 21.78 5.22% JAKK 2025-06-16 18:02:01 22.02 21.78 5.22% JAKK 2025-06-16 19:01:28 21.94 21.78 5.22% JAKK 2025-06-16 20:01:56 0.00 0.00 5.22% 2025-06-17 JAKK 2025-06-17 05:01:58 24.60 18.80 5.22% JAKK 2025-06-17 06:02:01 24.60 21.00 5.22% JAKK 2025-06-17 07:01:31 24.60 21.00 -0.48% JAKK 2025-06-17 08:01:58 23.66 21.00 -0.48% JAKK 2025-06-17 10:02:00 21.76 21.63 0.00% JAKK 2025-06-17 11:01:26 21.65 21.62 -0.53% JAKK 2025-06-17 12:02:02 21.66 21.59 -0.68% JAKK 2025-06-17 13:01:30 21.54 21.46 -1.30% JAKK 2025-06-17 14:02:00 21.42 21.30 -2.22% JAKK 2025-06-17 15:01:33 21.01 20.95 -3.87% JAKK 2025-06-17 16:01:58 21.84 19.89 -5.61% JAKK 2025-06-17 17:01:26 20.83 20.61 -5.33% JAKK 2025-06-17 18:01:58 24.96 20.61 -5.33% JAKK 2025-06-17 20:02:00 0.00 0.00 -5.33% 2025-06-18 JAKK 2025-06-18 05:01:35 23.43 18.03 -5.33% JAKK 2025-06-18 07:01:33 23.43 18.28 -5.33% JAKK 2025-06-18 08:02:01 23.98 20.50 -5.33% JAKK 2025-06-18 09:01:33 23.98 18.28 -5.33% JAKK 2025-06-18 10:02:01 20.92 20.75 0.87% JAKK 2025-06-18 11:01:35 21.26 21.16 2.99% JAKK 2025-06-18 12:01:57 21.14 21.02 2.39% JAKK 2025-06-18 13:01:29 21.18 21.10 2.25% JAKK 2025-06-18 14:02:01 21.49 21.19 3.08% JAKK 2025-06-18 15:01:35 20.98 20.76 1.15% JAKK 2025-06-18 16:02:07 24.00 20.60 1.33% JAKK 2025-06-18 17:01:30 23.70 20.60 1.41% JAKK 2025-06-18 18:01:58 21.12 20.73 1.41% JAKK 2025-06-18 19:01:33 21.10 20.73 1.41% JAKK 2025-06-18 20:02:03 0.00 0.00 1.41% 2025-06-20 JAKK 2025-06-20 05:01:23 23.79 18.19 1.41% JAKK 2025-06-20 07:01:31 23.79 18.75 1.41% JAKK 2025-06-20 08:01:56 23.98 18.98 1.41% JAKK 2025-06-20 09:01:26 23.98 18.94 1.41% JAKK 2025-06-20 10:02:01 20.95 20.83 0.10% JAKK 2025-06-20 11:01:29 20.60 20.51 -1.36% JAKK 2025-06-20 12:01:58 20.38 20.28 -2.82% JAKK 2025-06-20 13:01:26 20.47 20.37 -2.23% JAKK 2025-06-20 14:02:02 20.35 20.30 -2.77% JAKK 2025-06-20 15:01:27 20.44 20.34 -2.57% JAKK 2025-06-20 16:10:37 24.79 18.00 -2.57% JAKK 2025-06-20 17:01:31 10-K Sec report https://www.sec.gov/Archives/edgar/data/1553404/000121390025056287/0001213900-25-056287-index.htm 10-K - Pacific Green Technologies Inc. (0001553404) (Filer) JAKK 2025-06-20 17:02:52 8-K Sec report https://www.sec.gov/Archives/edgar/data/1553404/000121390025056289/0001213900-25-056289-index.htm 8-K/A - Pacific Green Technologies Inc. (0001553404) (Filer) JAKK 2025-06-20 17:09:33 24.79 18.52 -2.54% JAKK 2025-06-20 20:01:56 0.00 0.00 -2.54% 2025-06-23 JAKK 2025-06-23 05:01:26 23.21 17.76 -2.54% JAKK 2025-06-23 07:01:27 22.10 18.19 -2.54% JAKK 2025-06-23 09:06:54 22.03 20.25 -2.54% JAKK 2025-06-23 10:03:39 20.24 20.05 -0.48% JAKK 2025-06-23 11:01:45 19.93 19.80 -2.63% JAKK 2025-06-23 12:01:42 19.99 19.91 -2.01% JAKK 2025-06-23 13:01:46 19.77 19.68 -2.92% JAKK 2025-06-23 14:01:46 20.15 20.00 -1.44% JAKK 2025-06-23 15:01:42 20.47 20.21 -0.14% JAKK 2025-06-23 16:01:46 25.48 19.57 0.10% JAKK 2025-06-23 17:01:43 23.88 18.25 0.10% JAKK 2025-06-23 18:01:43 20.61 20.14 0.10% JAKK 2025-06-23 19:01:41 23.88 18.25 0.10% JAKK 2025-06-23 20:01:40 0.00 0.00 0.10% 2025-06-24 JAKK 2025-06-24 05:01:32 23.58 18.17 0.10% JAKK 2025-06-24 08:01:56 22.10 18.25 0.10% JAKK 2025-06-24 10:01:54 20.67 20.45 0.59% JAKK 2025-06-24 11:01:35 20.81 20.69 1.77% JAKK 2025-06-24 12:01:55 20.69 20.54 1.23% JAKK 2025-06-24 13:01:42 20.63 20.54 1.23% JAKK 2025-06-24 14:01:56 20.62 20.56 1.13% JAKK 2025-06-24 15:01:33 20.72 20.65 1.42% JAKK 2025-06-24 16:01:59 21.02 20.25 1.18% JAKK 2025-06-24 17:01:37 21.02 19.71 1.18% JAKK 2025-06-24 18:01:57 20.84 20.37 1.18% JAKK 2025-06-24 19:01:37 20.83 20.37 1.18% JAKK 2025-06-24 20:01:50 0.00 0.00 1.18% 2025-06-25 JAKK 2025-06-25 05:01:35 23.35 18.07 1.18% JAKK 2025-06-25 07:01:32 23.35 18.85 1.18% JAKK 2025-06-25 08:01:56 23.88 18.85 1.18% JAKK 2025-06-25 09:00:56 8-K Sec report https://www.sec.gov/Archives/edgar/data/1009829/000118518525000688/0001185185-25-000688-index.htm 8-K - JAKKS PACIFIC INC (0001009829) (Filer) JAKK 2025-06-25 10:02:00 20.43 20.20 -1.72% JAKK 2025-06-25 11:01:38 20.30 20.25 -1.47% JAKK 2025-06-25 12:01:59 20.56 20.37 -0.98% JAKK 2025-06-25 13:01:36 20.44 20.30 -1.23% JAKK 2025-06-25 14:01:57 20.43 20.28 -1.47% JAKK 2025-06-25 15:01:34 20.59 20.43 -0.79% JAKK 2025-06-25 16:01:55 20.73 19.94 -1.32% JAKK 2025-06-25 17:01:35 20.55 20.09 -1.31% JAKK 2025-06-25 18:01:56 20.44 20.07 -1.31% JAKK 2025-06-25 19:01:41 20.45 20.09 -1.31% JAKK 2025-06-25 20:01:51 0.00 0.00 -1.31% 2025-06-26 JAKK 2025-06-26 05:01:36 23.06 17.85 -1.31% JAKK 2025-06-26 08:01:56 23.70 17.84 -1.31% JAKK 2025-06-26 09:01:37 23.70 17.87 -1.31% JAKK 2025-06-26 10:01:56 20.29 20.07 -0.78% JAKK 2025-06-26 11:01:31 20.41 20.27 -0.15% JAKK 2025-06-26 12:01:57 20.28 20.20 -0.39% JAKK 2025-06-26 13:01:37 20.38 20.27 0.05% JAKK 2025-06-26 14:01:55 20.65 20.48 0.82% JAKK 2025-06-26 15:01:33 20.62 20.55 1.41% JAKK 2025-06-26 16:01:52 20.90 20.09 0.82% JAKK 2025-06-26 17:01:32 20.90 20.09 0.84% JAKK 2025-06-26 18:02:03 20.73 20.27 0.84% JAKK 2025-06-26 19:01:37 20.75 20.28 0.84% JAKK 2025-06-26 20:01:56 0.00 0.00 0.84% 2025-06-27 JAKK 2025-06-27 05:00:44 23.33 18.12 0.84% JAKK 2025-06-27 08:00:50 23.70 17.84 0.84% JAKK 2025-06-27 10:00:46 20.71 20.53 0.44% JAKK 2025-06-27 11:00:39 20.63 20.59 0.54% JAKK 2025-06-27 12:00:45 20.69 20.54 0.64% JAKK 2025-06-27 13:00:38 20.46 20.37 -0.15% JAKK 2025-06-27 14:00:44 20.41 20.21 -0.69% JAKK 2025-06-27 15:00:49 20.23 20.14 -1.38% JAKK 2025-06-27 16:00:43 20.51 20.46 0.15% JAKK 2025-06-27 17:00:37 20.92 20.11 0.15% JAKK 2025-06-27 18:00:35 20.72 20.26 0.15% JAKK 2025-06-27 19:00:31 20.68 20.21 0.15% JAKK 2025-06-27 20:00:46 20.69 20.23 0.15% JAKK 2025-06-27 21:00:37 0.00 0.00 0.15% 2025-06-30 JAKK 2025-06-30 05:00:42 23.24 18.19 0.15% JAKK 2025-06-30 06:00:42 23.24 20.55 0.15% JAKK 2025-06-30 08:00:44 23.98 20.55 0.15% JAKK 2025-06-30 09:00:43 21.52 18.94 0.15% JAKK 2025-06-30 10:00:43 20.69 20.50 0.83% JAKK 2025-06-30 11:00:40 20.93 20.80 2.05% JAKK 2025-06-30 12:00:41 20.85 20.81 1.51% JAKK 2025-06-30 13:00:41 20.92 20.83 1.95% JAKK 2025-06-30 14:00:50 20.75 20.67 0.93% JAKK 2025-06-30 15:00:40 20.81 20.75 1.46% JAKK 2025-06-30 16:00:49 20.80 20.77 1.32% JAKK 2025-06-30 17:00:43 21.19 20.46 0.15% JAKK 2025-06-30 18:00:50 20.99 20.63 0.15% JAKK 2025-06-30 19:00:36 20.98 20.62 0.15% JAKK 2025-06-30 20:00:42 21.01 20.64 0.15% JAKK 2025-06-30 21:00:36 0.00 0.00 0.15%