Juniata Valley Financial Corp. (JUVF)
OTCMKTS · Delayed Price · Currency is USD
13.96
-0.34 (-2.38%)
Aug 1, 2025, 12:11 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.30 | 14.30 | 13.96 | 13.96 | 13.96 | -2.38% | 600 |
| Jul 31, 2025 | 14.30 | 14.35 | 14.30 | 14.30 | 14.30 | - | 990 |
| Jul 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 10 |
| Jul 29, 2025 | 14.24 | 14.35 | 14.24 | 14.30 | 14.30 | 2.14% | 5,255 |
| Jul 28, 2025 | 13.04 | 14.25 | 13.04 | 14.00 | 14.00 | -1.80% | 1,990 |
| Jul 25, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 3.68% | 170 |
| Jul 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 38 |
| Jul 23, 2025 | 13.50 | 14.00 | 13.40 | 13.75 | 13.75 | 3.70% | 3,850 |
| Jul 22, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.17% | 701 |
| Jul 21, 2025 | 13.03 | 13.25 | 13.03 | 13.24 | 13.24 | 1.74% | 1,682 |
| Jul 18, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | - |
| Jul 17, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | - |
| Jul 16, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.81% | 400 |
| Jul 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 10 |
| Jul 14, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2.24% | 750 |
| Jul 11, 2025 | 12.96 | 12.96 | 12.85 | 12.96 | 12.96 | 0.17% | 1,244 |
| Jul 10, 2025 | 12.87 | 12.94 | 12.82 | 12.94 | 12.94 | 1.47% | 469 |
| Jul 9, 2025 | 12.82 | 12.85 | 12.75 | 12.75 | 12.75 | - | 3,000 |
| Jul 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.78% | 910 |
| Jul 7, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.74% | 101 |
| Jul 3, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - | - |
| Jul 2, 2025 | 12.80 | 12.81 | 12.63 | 12.63 | 12.63 | 0.03% | 3,269 |
| Jul 1, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - | 1 |
| Jun 30, 2025 | 12.68 | 12.68 | 12.60 | 12.63 | 12.63 | 1.01% | 2,500 |
| Jun 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 720 |
| Jun 26, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | - | 517 |
| Jun 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 225 |
| Jun 24, 2025 | 12.55 | 12.55 | 12.30 | 12.50 | 12.50 | - | 2,881 |
| Jun 23, 2025 | 12.52 | 12.52 | 12.50 | 12.50 | 12.50 | 1.21% | 768 |
| Jun 20, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.80% | 323 |
| Jun 18, 2025 | 12.26 | 12.45 | 12.26 | 12.45 | 12.45 | 1.63% | 763 |
| Jun 17, 2025 | 12.93 | 12.93 | 12.25 | 12.25 | 12.25 | -2.78% | 3,707 |
| Jun 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jun 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jun 12, 2025 | 12.32 | 12.60 | 12.32 | 12.60 | 12.60 | 0.80% | 400 |
| Jun 11, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -1.96% | 2,616 |
| Jun 10, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.77% | 302 |
| Jun 9, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | 92 |
| Jun 6, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% | 200 |
| Jun 5, 2025 | 12.69 | 12.99 | 12.33 | 12.99 | 12.99 | 2.28% | 1,275 |
| Jun 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.24% | 201 |
| Jun 3, 2025 | 12.69 | 12.69 | 12.67 | 12.67 | 12.67 | 2.76% | 302 |
| Jun 2, 2025 | 12.40 | 12.50 | 12.30 | 12.33 | 12.33 | -5.73% | 2,452 |
| May 30, 2025 | 12.94 | 13.08 | 12.90 | 13.08 | 13.08 | 1.40% | 27,555 |
| May 29, 2025 | 12.90 | 12.90 | 12.86 | 12.90 | 12.90 | 0.23% | 413 |
| May 28, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - | - |
| May 27, 2025 | 12.50 | 12.90 | 12.50 | 12.87 | 12.87 | 2.05% | 2,766 |
| May 23, 2025 | 12.37 | 12.61 | 12.37 | 12.61 | 12.61 | 1.95% | 3,504 |
| May 22, 2025 | 12.30 | 12.37 | 12.30 | 12.37 | 12.37 | 1.79% | 573 |
| May 21, 2025 | 12.15 | 12.20 | 12.11 | 12.15 | 12.15 | 0.02% | 3,355 |