Juniata Valley Financial Corp. (JUVF)
OTCMKTS
· Delayed Price · Currency is USD
12.38
-0.02 (-0.16%)
May 9, 2025, 4:00 PM EDT
Juniata Valley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 12.39 | 12.40 | 12.38 | 12.38 | 12.38 | 0.06% | 1,023 |
| May 8, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | 4 |
| May 7, 2025 | 12.40 | 12.40 | 11.56 | 12.37 | 12.37 | -0.44% | 2,046 |
| May 6, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | - |
| May 5, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | - |
| May 2, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | 10 |
| May 1, 2025 | 12.50 | 12.50 | 12.43 | 12.43 | 12.43 | -2.47% | 2,021 |
| Apr 30, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - | 195 |
| Apr 29, 2025 | 12.73 | 12.74 | 12.73 | 12.74 | 12.74 | -1.01% | 350 |
| Apr 28, 2025 | 12.30 | 12.87 | 11.55 | 12.87 | 12.87 | 4.63% | 2,471 |
| Apr 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.07% | 210 |
| Apr 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.63% | 335 |
| Apr 23, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Apr 22, 2025 | 12.25 | 12.87 | 12.25 | 12.25 | 12.25 | 6.06% | 2,518 |
| Apr 21, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.03% | 128 |
| Apr 17, 2025 | 11.75 | 12.00 | 11.66 | 11.67 | 11.67 | -1.52% | 6,478 |
| Apr 16, 2025 | 11.86 | 11.86 | 11.85 | 11.85 | 11.85 | -0.42% | 300 |
| Apr 15, 2025 | 11.91 | 11.91 | 11.90 | 11.90 | 11.90 | -0.83% | 477 |
| Apr 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.50% | 201 |
| Apr 11, 2025 | 11.75 | 12.00 | 11.75 | 11.94 | 11.94 | -0.50% | 702 |
| Apr 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.04% | 250 |
| Apr 9, 2025 | 11.75 | 12.25 | 11.55 | 12.25 | 12.25 | -0.08% | 4,965 |
| Apr 8, 2025 | 12.25 | 12.26 | 12.25 | 12.26 | 12.26 | 2.17% | 419 |
| Apr 7, 2025 | 12.29 | 12.29 | 12.00 | 12.00 | 12.00 | -2.36% | 818 |
| Apr 4, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - | 500 |
| Apr 3, 2025 | 12.03 | 12.29 | 12.03 | 12.29 | 12.29 | 0.33% | 400 |
| Apr 2, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.07% | 1,023 |
| Apr 1, 2025 | 12.25 | 12.25 | 12.12 | 12.12 | 12.12 | -1.06% | 1,457 |
| Mar 31, 2025 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -2.00% | 1,585 |
| Mar 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 20 |
| Mar 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Mar 24, 2025 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -1.96% | 499 |
| Mar 21, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.92% | 200 |
| Mar 20, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -5.37% | 304 |
| Mar 19, 2025 | 12.73 | 13.22 | 12.72 | 13.22 | 13.22 | 8.27% | 701 |
| Mar 18, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 55 |
| Mar 17, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 1 |
| Mar 14, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 7 |
| Mar 13, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | - |
| Mar 12, 2025 | 12.50 | 12.75 | 12.21 | 12.21 | 12.21 | -2.32% | 2,634 |
| Mar 11, 2025 | 12.13 | 12.50 | 12.13 | 12.50 | 12.50 | 1.96% | 937 |
| Mar 10, 2025 | 12.85 | 12.85 | 12.26 | 12.26 | 12.26 | -7.47% | 5,040 |
| Mar 7, 2025 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 3.11% | 20,315 |
| Mar 6, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.91% | 2,057 |
| Mar 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 100 |
| Mar 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 6 |
| Mar 3, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1 |
| Feb 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.95% | 254 |