Juniata Valley Financial Corp. (JUVF)
OTCMKTS
· Delayed Price · Currency is USD
12.50
+0.24 (1.96%)
Jun 20, 2025, 12:02 PM EDT
Juniata Valley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| May 19, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| May 16, 2025 | 12.49 | 12.49 | 12.15 | 12.15 | 12.15 | -1.22% | 1,205 |
| May 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | - | - |
| May 14, 2025 | 12.43 | 12.50 | 12.30 | 12.30 | 12.08 | -1.13% | 975 |
| May 13, 2025 | 12.70 | 12.70 | 12.30 | 12.44 | 12.22 | 3.24% | 556 |
| May 12, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.84 | -2.65% | 300 |
| May 9, 2025 | 12.39 | 12.40 | 12.38 | 12.38 | 12.16 | 0.06% | 1,023 |
| May 8, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.15 | - | 4 |
| May 7, 2025 | 12.40 | 12.40 | 11.56 | 12.37 | 12.15 | -0.44% | 2,046 |
| May 6, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.20 | - | - |
| May 5, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.20 | - | - |
| May 2, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.20 | - | 10 |
| May 1, 2025 | 12.50 | 12.50 | 12.43 | 12.43 | 12.20 | -2.47% | 2,021 |
| Apr 30, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.51 | - | 195 |
| Apr 29, 2025 | 12.73 | 12.74 | 12.73 | 12.74 | 12.51 | -1.01% | 350 |
| Apr 28, 2025 | 12.30 | 12.87 | 11.55 | 12.87 | 12.64 | 4.63% | 2,471 |
| Apr 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | 2.07% | 210 |
| Apr 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.84 | -1.63% | 335 |
| Apr 23, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.03 | - | - |
| Apr 22, 2025 | 12.25 | 12.87 | 12.25 | 12.25 | 12.03 | 6.06% | 2,518 |
| Apr 21, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.35 | -1.03% | 128 |
| Apr 17, 2025 | 11.75 | 12.00 | 11.66 | 11.67 | 11.46 | -1.52% | 6,478 |
| Apr 16, 2025 | 11.86 | 11.86 | 11.85 | 11.85 | 11.64 | -0.42% | 300 |
| Apr 15, 2025 | 11.91 | 11.91 | 11.90 | 11.90 | 11.69 | -0.83% | 477 |
| Apr 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.79 | 0.50% | 201 |
| Apr 11, 2025 | 11.75 | 12.00 | 11.75 | 11.94 | 11.73 | -0.50% | 702 |
| Apr 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.79 | -2.04% | 250 |
| Apr 9, 2025 | 11.75 | 12.25 | 11.55 | 12.25 | 12.03 | -0.08% | 4,965 |