Juniata Valley Financial Corp. (JUVF)
OTCMKTS · Delayed Price · Currency is USD
14.50
-0.37 (-2.49%)
Sep 17, 2025, 1:01 PM EDT
Juniata Valley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -1.36% | 200 |
| 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 |
| Aug 12, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.66 | - | 3 |
| Aug 11, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.66 | - | 13 |
| Aug 8, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.66 | 0.51% | 100 |
| Aug 7, 2025 | 14.00 | 14.00 | 13.81 | 13.81 | 13.60 | -1.36% | 1,004 |
| Aug 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.78 | - | 1,078 |
| Aug 5, 2025 | 13.87 | 14.00 | 13.87 | 14.00 | 13.78 | 1.01% | 475 |
| Aug 4, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.64 | -0.72% | 200 |
| Aug 1, 2025 | 14.30 | 14.30 | 13.96 | 13.96 | 13.74 | -2.38% | 600 |
| Jul 31, 2025 | 14.30 | 14.35 | 14.30 | 14.30 | 14.08 | - | 990 |
| Jul 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | - | 10 |
| Jul 29, 2025 | 14.24 | 14.35 | 14.24 | 14.30 | 14.08 | 2.14% | 5,255 |
| Jul 28, 2025 | 13.04 | 14.25 | 13.04 | 14.00 | 13.78 | -1.80% | 1,990 |
| Jul 25, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.03 | 3.68% | 170 |
| Jul 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.54 | - | 38 |
| Jul 23, 2025 | 13.50 | 14.00 | 13.40 | 13.75 | 13.54 | 3.70% | 3,850 |
| Jul 22, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.05 | 0.17% | 701 |
| Jul 21, 2025 | 13.03 | 13.25 | 13.03 | 13.24 | 13.03 | 1.74% | 1,682 |
| Jul 18, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.81 | - | - |
| Jul 17, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.81 | - | - |
| Jul 16, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.81 | -1.81% | 400 |
| Jul 15, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.04 | - | 10 |
| Jul 14, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.04 | 2.24% | 750 |
| Jul 11, 2025 | 12.96 | 12.96 | 12.85 | 12.96 | 12.76 | 0.17% | 1,244 |
| Jul 10, 2025 | 12.87 | 12.94 | 12.82 | 12.94 | 12.74 | 1.47% | 469 |
| Jul 9, 2025 | 12.82 | 12.85 | 12.75 | 12.75 | 12.55 | - | 3,000 |