Janover Inc. Common Stock (JNVR) Historical Stock Data

0.58 ↓0.02 (-3.12%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, JNVR is up 0.03% a day on average. There have been 12 days where Janover Inc. Common Stock closed green and 18 days where JNVR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-26	0.55	0.58	↑$0.03 (5.05%)	0.53	0.60	160.73K
2024-12-24	0.62	0.60	↓$0.02 (-3.59%)	0.57	0.62	8.20K
2024-12-23	0.62	0.60	↓$0.02 (-3.69%)	0.59	0.65	48.24K
2024-12-20	0.70	0.68	↓$0.02 (-3.00%)	0.64	0.70	61.78K
2024-12-19	0.62	0.63	↑$0.01 (1.17%)	0.62	0.70	31.12K
2024-12-18	0.67	0.65	↓$0.02 (-2.82%)	0.62	0.71	54.02K
2024-12-17	0.59	0.65	↑$0.06 (10.15%)	0.59	0.66	32.85K
2024-12-16	0.64	0.60	↓$0.04 (-6.25%)	0.59	0.68	96.15K
2024-12-13	0.62	0.66	↑$0.04 (6.99%)	0.60	0.68	98.87K
2024-12-12	0.88	0.62	↓$0.26 (-29.30%)	0.60	0.88	706.98K
2024-12-11	0.72	0.87	↑$0.14 (20.02%)	0.70	0.90	2.04M
2024-12-10	0.72	0.69	↓$0.04 (-5.25%)	0.65	0.73	56.99K
2024-12-09	0.66	0.68	↑$0.02 (3.30%)	0.63	0.74	91.37K
2024-12-06	0.65	0.65	↓$0.00 (-0.15%)	0.59	0.68	91.34K
2024-12-05	0.54	0.62	↑$0.08 (15.23%)	0.52	0.63	187.81K
2024-12-04	0.53	0.53	↑$0.00 (0.72%)	0.48	0.54	57.09K
2024-12-03	0.51	0.50	↓$0.01 (-1.16%)	0.47	0.54	142.77K
2024-12-02	0.50	0.50	↓$0.00 (-0.34%)	0.46	0.54	82.62K
2024-11-29	0.50	0.50	↓$0.01 (-1.59%)	0.50	0.51	5.49K
2024-11-27	0.48	0.49	↑$0.01 (1.04%)	0.48	0.51	12.08K
2024-11-26	0.47	0.50	↑$0.03 (6.63%)	0.47	0.54	23.34K
2024-11-25	0.48	0.49	↑$0.01 (1.44%)	0.46	0.50	49.56K
2024-11-22	0.49	0.48	↓$0.01 (-1.11%)	0.46	0.50	48.22K
2024-11-21	0.48	0.47	↓$0.01 (-1.19%)	0.47	0.49	35.37K
2024-11-20	0.50	0.49	↓$0.00 (-0.60%)	0.48	0.51	29.55K
2024-11-19	0.51	0.50	↓$0.01 (-2.75%)	0.48	0.51	45.78K
2024-11-18	0.53	0.51	↓$0.01 (-2.69%)	0.50	0.54	68.51K
2024-11-15	0.59	0.53	↓$0.06 (-9.36%)	0.51	0.59	102.30K
2024-11-14	0.62	0.61	↓$0.01 (-1.66%)	0.57	0.65	99.54K
2024-11-13	0.63	0.67	↑$0.04 (5.67%)	0.61	0.69	494.18K