Juniata Valley Financial Corp. (JUVF)
OTCMKTS · Delayed Price · Currency is USD
14.21
+0.11 (0.78%)
Dec 22, 2025, 9:36 AM EST
Juniata Valley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | - | 100 |
| Oct 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | 0.28% | 400 |
| Sep 30, 2025 | 14.26 | 14.26 | 14.20 | 14.26 | 14.04 | 1.78% | 1,009 |
| Sep 29, 2025 | 14.10 | 14.25 | 14.01 | 14.01 | 13.79 | 0.07% | 815 |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.78 | - | 400 |
| Sep 23, 2025 | 14.01 | 14.01 | 14.00 | 14.00 | 13.78 | -1.75% | 3,352 |
| Sep 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.03 | 0.28% | 800 |
| Sep 19, 2025 | 14.50 | 14.50 | 14.21 | 14.21 | 13.99 | -2.00% | 925 |
| Sep 17, 2025 | 14.20 | 14.65 | 14.20 | 14.50 | 14.28 | -1.36% | 900 |
| Sep 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.47 | -1.14% | 200 |
| Sep 12, 2025 | 14.21 | 14.87 | 14.21 | 14.87 | 14.64 | -0.13% | 694 |
| Sep 11, 2025 | 14.23 | 14.89 | 14.15 | 14.89 | 14.66 | 6.36% | 4,786 |
| Sep 10, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.78 | -1.41% | 506 |
| Sep 5, 2025 | 14.40 | 14.90 | 14.20 | 14.20 | 13.98 | 1.43% | 1,227 |
| Sep 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.78 | -2.78% | 401 |
| Sep 3, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | 1.41% | 127 |
| Sep 2, 2025 | 14.35 | 14.98 | 14.20 | 14.20 | 13.98 | 1.21% | 14,444 |
| Aug 29, 2025 | 14.41 | 14.41 | 14.03 | 14.03 | 13.81 | 0.12% | 797 |
| Aug 28, 2025 | 14.25 | 14.25 | 13.90 | 14.01 | 13.80 | 0.09% | 3,104 |