Juniata Valley Financial Corp. (JUVF)
OTCMKTS · Delayed Price · Currency is USD
13.55
+0.01 (0.04%)
At close: Jan 22, 2026
Juniata Valley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 13.63 | 13.63 | 13.55 | 13.55 | 13.55 | 0.04% | 7,006 |
| Jan 21, 2026 | 13.55 | 13.55 | 13.54 | 13.54 | 13.54 | -0.07% | 2,459 |
| Jan 20, 2026 | 13.55 | 13.55 | 13.53 | 13.55 | 13.55 | -0.07% | 5,453 |
| Jan 16, 2026 | 13.57 | 13.59 | 13.56 | 13.56 | 13.56 | -0.29% | 907 |
| Jan 15, 2026 | 13.75 | 13.75 | 13.55 | 13.60 | 13.60 | -1.02% | 5,920 |
| Jan 14, 2026 | 13.75 | 13.75 | 13.74 | 13.74 | 13.74 | 0.01% | 2,248 |
| Jan 13, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.45% | 100 |
| Jan 9, 2026 | 13.80 | 13.80 | 13.75 | 13.80 | 13.80 | - | 1,280 |
| Jan 8, 2026 | 13.70 | 13.80 | 13.63 | 13.80 | 13.80 | 0.80% | 1,220 |
| Jan 7, 2026 | 14.21 | 14.24 | 13.55 | 13.69 | 13.69 | -3.59% | 21,003 |
| Jan 6, 2026 | 14.21 | 14.21 | 14.20 | 14.20 | 14.20 | -0.07% | 251 |
| Jan 5, 2026 | 14.21 | 14.21 | 14.20 | 14.21 | 14.21 | 0.01% | 632 |
| Jan 2, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.49% | 100 |
| Dec 31, 2025 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 0.36% | 1,100 |
| Dec 30, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.72% | 200 |
| Dec 26, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 750 |
| Dec 24, 2025 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | 0.73% | 401 |
| Dec 23, 2025 | 13.85 | 14.08 | 13.75 | 13.75 | 13.75 | -1.79% | 6,882 |
| Dec 22, 2025 | 14.21 | 14.21 | 14.00 | 14.00 | 14.00 | -0.71% | 673 |
| Dec 18, 2025 | 14.03 | 14.10 | 14.03 | 14.10 | 14.10 | 1.08% | 500 |
| Dec 17, 2025 | 14.17 | 14.17 | 13.95 | 13.95 | 13.95 | 0.36% | 1,000 |
| Dec 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 100 |
| Dec 10, 2025 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | -1.42% | 2,952 |
| Dec 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.98% | 307 |
| Dec 5, 2025 | 13.86 | 14.24 | 13.85 | 14.24 | 14.24 | 2.67% | 1,582 |
| Dec 4, 2025 | 14.00 | 14.20 | 13.85 | 13.87 | 13.87 | -3.41% | 728 |
| Dec 3, 2025 | 14.58 | 14.58 | 14.36 | 14.36 | 14.36 | -1.31% | 1,638 |
| Dec 2, 2025 | 14.25 | 14.59 | 14.16 | 14.55 | 14.55 | 0.76% | 17,915 |
| Dec 1, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 2.41% | 357 |
| Nov 28, 2025 | 14.10 | 14.10 | 14.04 | 14.10 | 14.10 | 0.21% | 1,607 |
| Nov 24, 2025 | 14.06 | 14.07 | 13.66 | 14.07 | 14.07 | -0.04% | 1,741 |
| Nov 19, 2025 | 13.80 | 14.08 | 13.58 | 14.08 | 14.07 | 1.99% | 1,611 |
| Nov 18, 2025 | 14.08 | 14.08 | 13.60 | 13.80 | 13.80 | -3.16% | 5,301 |
| Nov 17, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 135 |
| Nov 14, 2025 | 14.35 | 14.35 | 14.25 | 14.25 | 14.03 | - | 1,028 |
| Nov 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.03 | - | 350 |
| Nov 12, 2025 | 14.26 | 14.26 | 14.25 | 14.25 | 14.03 | - | 1,500 |
| Nov 11, 2025 | 14.40 | 14.40 | 14.25 | 14.25 | 14.03 | 2.67% | 1,500 |
| Nov 7, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.67 | -3.28% | 400 |
| Nov 6, 2025 | 14.34 | 14.35 | 14.33 | 14.35 | 14.13 | 0.70% | 800 |
| Nov 5, 2025 | 14.20 | 14.25 | 14.16 | 14.25 | 14.03 | - | 5,911 |
| Nov 4, 2025 | 14.30 | 14.30 | 14.25 | 14.25 | 14.03 | 0.71% | 639 |
| Oct 31, 2025 | 14.08 | 14.15 | 13.90 | 14.15 | 13.93 | - | 2,400 |
| Oct 29, 2025 | 14.10 | 14.15 | 14.10 | 14.15 | 13.93 | 0.35% | 1,000 |
| Oct 24, 2025 | 13.89 | 14.10 | 13.89 | 14.10 | 13.88 | 0.71% | 360 |
| Oct 23, 2025 | 13.88 | 14.00 | 13.88 | 14.00 | 13.78 | -0.96% | 2,630 |
| Oct 22, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.92 | 1.84% | 245 |
| Oct 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.67 | -1.91% | 440 |
| Oct 10, 2025 | 14.11 | 14.17 | 14.00 | 14.15 | 13.93 | 0.43% | 5,049 |
| Oct 7, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.87 | -1.47% | 500 |