Juniata Valley Financial Corp. (JUVF)
OTCMKTS · Delayed Price · Currency is USD
14.14
+0.26 (1.84%)
Oct 22, 2025, 3:49 PM EDT
Juniata Valley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | - | 1.84% | 235 |
| Oct 21, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Oct 20, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Oct 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.91% | 440 |
| Oct 16, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 170 |
| Oct 15, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Oct 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Oct 13, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Oct 10, 2025 | 14.11 | 14.17 | 14.00 | 14.15 | 14.15 | 0.43% | 5,049 |
| Oct 9, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | 3 |
| Oct 8, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - | - |
| Oct 7, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.47% | 500 |
| Oct 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 100 |
| Oct 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.28% | 400 |
| Oct 1, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | - |
| Sep 30, 2025 | 14.26 | 14.26 | 14.20 | 14.26 | 14.26 | 1.78% | 1,009 |
| Sep 29, 2025 | 14.10 | 14.25 | 14.01 | 14.01 | 14.01 | 0.07% | 815 |
| Sep 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 400 |
| Sep 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 10 |
| Sep 23, 2025 | 14.01 | 14.01 | 14.00 | 14.00 | 14.00 | -1.75% | 3,352 |
| Sep 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.28% | 800 |
| Sep 19, 2025 | 14.50 | 14.50 | 14.21 | 14.21 | 14.21 | -2.00% | 925 |
| Sep 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 17, 2025 | 14.20 | 14.65 | 14.20 | 14.50 | 14.50 | -1.36% | 900 |
| Sep 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.14% | 200 |
| Sep 15, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | - |
| Sep 12, 2025 | 14.21 | 14.87 | 14.21 | 14.87 | 14.87 | -0.13% | 694 |
| Sep 11, 2025 | 14.23 | 14.89 | 14.15 | 14.89 | 14.89 | 6.36% | 4,786 |
| Sep 10, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | 506 |
| Sep 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 24 |
| Sep 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 5, 2025 | 14.40 | 14.90 | 14.20 | 14.20 | 14.20 | 1.43% | 1,227 |
| Sep 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | 401 |
| Sep 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | 127 |
| Sep 2, 2025 | 14.35 | 14.98 | 14.20 | 14.20 | 14.20 | 1.21% | 14,444 |
| Aug 29, 2025 | 14.41 | 14.41 | 14.03 | 14.03 | 14.03 | 0.12% | 797 |
| Aug 28, 2025 | 14.25 | 14.25 | 13.90 | 14.01 | 14.01 | 0.09% | 3,104 |
| Aug 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4 |
| Aug 26, 2025 | 13.99 | 14.00 | 13.99 | 14.00 | 14.00 | 0.55% | 3,350 |
| Aug 25, 2025 | 13.90 | 13.92 | 13.90 | 13.92 | 13.92 | -0.48% | 362 |
| Aug 22, 2025 | 13.91 | 13.99 | 13.91 | 13.99 | 13.99 | 2.12% | 1,300 |
| Aug 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 80 |
| Aug 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | 300 |
| Aug 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 666 |
| Aug 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.64% | 200 |
| Aug 15, 2025 | 14.00 | 14.00 | 13.99 | 13.99 | 13.77 | 0.07% | 3,400 |
| Aug 14, 2025 | 14.01 | 14.01 | 13.98 | 13.98 | 13.76 | -0.14% | 480 |
| Aug 13, 2025 | 14.00 | 14.19 | 13.98 | 14.00 | 13.78 | 0.86% | 2,200 |