Juniata Valley Financial Corp. (JUVF)
OTCMKTS · Delayed Price · Currency is USD
13.99
+0.19 (1.38%)
At close: Mar 6, 2026
Juniata Valley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.38% | 268 |
| Mar 4, 2026 | 13.96 | 14.00 | 13.80 | 13.80 | 13.80 | - | 2,106 |
| Mar 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.25% | 503 |
| Mar 2, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.11% | 517 |
| Feb 27, 2026 | 13.80 | 14.00 | 13.75 | 13.96 | 13.96 | 0.17% | 24,329 |
| Feb 26, 2026 | 14.00 | 14.00 | 13.94 | 13.94 | 13.94 | 1.35% | 696 |
| Feb 25, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.72% | 355 |
| Feb 24, 2026 | 14.12 | 14.12 | 13.85 | 13.85 | 13.85 | -2.40% | 480 |
| Feb 23, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.42% | 301 |
| Feb 20, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.58% | 450 |
| Feb 19, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.26% | 102 |
| Feb 18, 2026 | 14.02 | 14.37 | 14.02 | 14.37 | 14.37 | -0.83% | 402 |
| Feb 17, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 3.78% | 111 |
| Feb 13, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.33% | 252 |
| Feb 12, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 13.93 | 1.80% | 5,656 |
| Feb 11, 2026 | 13.95 | 13.95 | 13.79 | 13.90 | 13.68 | 1.02% | 598 |
| Feb 10, 2026 | 13.87 | 14.00 | 13.76 | 13.76 | 13.55 | -1.01% | 1,025 |
| Feb 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.68 | 1.98% | 206 |
| Feb 6, 2026 | 13.79 | 13.80 | 13.63 | 13.63 | 13.42 | - | 2,072 |
| Feb 5, 2026 | 13.75 | 13.75 | 13.63 | 13.63 | 13.42 | -0.07% | 9,492 |
| Feb 4, 2026 | 13.64 | 13.64 | 13.62 | 13.64 | 13.43 | - | 7,500 |
| Feb 3, 2026 | 13.60 | 13.64 | 13.59 | 13.64 | 13.43 | 0.49% | 6,770 |
| Feb 2, 2026 | 13.64 | 13.64 | 13.57 | 13.57 | 13.36 | -0.41% | 1,372 |
| Jan 30, 2026 | 13.63 | 13.63 | 13.57 | 13.63 | 13.42 | 0.22% | 1,786 |
| Jan 29, 2026 | 13.60 | 13.63 | 13.60 | 13.60 | 13.39 | 0.22% | 550 |
| Jan 28, 2026 | 13.64 | 13.64 | 13.57 | 13.57 | 13.36 | 0.18% | 1,100 |
| Jan 22, 2026 | 13.63 | 13.63 | 13.55 | 13.55 | 13.33 | 0.04% | 7,006 |
| Jan 21, 2026 | 13.55 | 13.55 | 13.54 | 13.54 | 13.33 | -0.07% | 2,459 |
| Jan 20, 2026 | 13.55 | 13.55 | 13.53 | 13.55 | 13.34 | -0.07% | 5,453 |
| Jan 16, 2026 | 13.57 | 13.59 | 13.56 | 13.56 | 13.35 | -0.29% | 907 |
| Jan 15, 2026 | 13.75 | 13.75 | 13.55 | 13.60 | 13.39 | -1.02% | 5,920 |
| Jan 14, 2026 | 13.75 | 13.75 | 13.74 | 13.74 | 13.53 | 0.01% | 2,248 |
| Jan 13, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.52 | -0.45% | 100 |
| Jan 9, 2026 | 13.80 | 13.80 | 13.75 | 13.80 | 13.59 | - | 1,280 |
| Jan 8, 2026 | 13.70 | 13.80 | 13.63 | 13.80 | 13.59 | 0.80% | 1,220 |
| Jan 7, 2026 | 14.21 | 14.24 | 13.55 | 13.69 | 13.48 | -3.59% | 21,003 |
| Jan 6, 2026 | 14.21 | 14.21 | 14.20 | 14.20 | 13.98 | -0.07% | 251 |
| Jan 5, 2026 | 14.21 | 14.21 | 14.20 | 14.21 | 13.99 | 0.01% | 632 |
| Jan 2, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 13.99 | 1.49% | 100 |
| Dec 31, 2025 | 13.95 | 14.00 | 13.95 | 14.00 | 13.78 | 0.36% | 1,100 |
| Dec 30, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.73 | 0.72% | 200 |
| Dec 26, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.63 | - | 750 |
| Dec 24, 2025 | 14.00 | 14.00 | 13.85 | 13.85 | 13.63 | 0.73% | 401 |
| Dec 23, 2025 | 13.85 | 14.08 | 13.75 | 13.75 | 13.54 | -1.79% | 6,882 |
| Dec 22, 2025 | 14.21 | 14.21 | 14.00 | 14.00 | 13.78 | -0.71% | 673 |
| Dec 18, 2025 | 14.03 | 14.10 | 14.03 | 14.10 | 13.88 | 1.08% | 500 |
| Dec 17, 2025 | 14.17 | 14.17 | 13.95 | 13.95 | 13.73 | 0.36% | 1,000 |
| Dec 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.68 | - | 100 |
| Dec 10, 2025 | 13.85 | 13.90 | 13.85 | 13.90 | 13.68 | -1.42% | 2,952 |
| Dec 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | -0.98% | 307 |