Juniata Valley Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.69	14.69	14.50	14.65	-	1.03%	300
Jun 1, 2026	14.43	14.70	14.26	14.50	14.50	0.83%	15,460
May 29, 2026	14.50	14.50	14.38	14.38	14.38	-0.62%	1,244
May 27, 2026	14.47	14.47	14.47	14.47	14.47	0.84%	500
May 26, 2026	14.35	14.35	14.35	14.35	14.35	-0.20%	13,799
May 21, 2026	14.26	14.38	14.26	14.38	14.38	0.34%	1,140
May 20, 2026	14.28	14.33	14.10	14.33	14.33	0.92%	926
May 19, 2026	14.56	14.56	14.20	14.20	14.20	-3.73%	5,646
May 18, 2026	14.75	14.75	14.75	14.75	14.75	2.93%	300
May 15, 2026	14.55	14.55	14.55	14.55	14.33	-2.22%	490
May 12, 2026	14.88	14.88	14.88	14.88	14.66	2.62%	410
May 11, 2026	14.87	14.88	14.50	14.50	14.28	-2.36%	2,744
May 8, 2026	14.72	14.90	14.72	14.85	14.63	-0.20%	1,975
May 7, 2026	14.88	14.88	14.88	14.88	14.66	3.33%	300
May 6, 2026	14.65	14.65	14.27	14.40	14.18	-0.69%	7,250
May 1, 2026	14.65	14.65	14.50	14.50	14.28	-1.02%	1,000
Apr 27, 2026	15.00	15.00	14.65	14.65	14.43	-1.68%	1,965
Apr 24, 2026	14.83	14.90	14.83	14.90	14.67	1.02%	2,504
Apr 23, 2026	14.75	14.81	14.75	14.75	14.53	-0.34%	1,248
Apr 22, 2026	13.89	14.81	13.89	14.80	14.58	6.63%	15,514
Apr 20, 2026	13.88	13.88	13.88	13.88	13.67	0.36%	601
Apr 16, 2026	13.83	13.83	13.83	13.83	13.62	-0.36%	100
Apr 15, 2026	13.78	13.88	13.78	13.88	13.67	0.07%	674
Apr 14, 2026	13.87	13.87	13.87	13.87	13.66	2.89%	300
Apr 10, 2026	13.88	13.88	13.48	13.48	13.28	-2.32%	1,032
Apr 9, 2026	13.54	13.80	13.45	13.80	13.59	1.47%	3,438
Apr 8, 2026	13.75	13.75	13.60	13.60	13.39	-2.16%	6,312
Apr 7, 2026	13.90	13.90	13.90	13.90	13.69	0.72%	200
Apr 6, 2026	14.50	14.50	13.80	13.80	13.59	-2.95%	2,786
Apr 2, 2026	14.50	14.50	14.22	14.22	14.00	0.49%	202
Apr 1, 2026	14.15	14.15	14.15	14.15	13.94	-2.41%	450
Mar 31, 2026	13.80	14.70	13.80	14.50	14.28	5.45%	9,170
Mar 27, 2026	13.75	13.75	13.72	13.75	13.54	0.22%	5,621
Mar 26, 2026	13.71	13.72	13.70	13.72	13.51	0.15%	1,122
Mar 25, 2026	13.70	13.70	13.70	13.70	13.49	-	535
Mar 24, 2026	13.75	13.75	13.70	13.70	13.49	-0.58%	1,376
Mar 23, 2026	13.78	13.78	13.78	13.78	13.57	-0.14%	1,100
Mar 19, 2026	13.85	13.85	13.80	13.80	13.59	-	304
Mar 18, 2026	13.80	13.80	13.80	13.80	13.59	-0.36%	102
Mar 17, 2026	13.80	13.85	13.80	13.85	13.64	-0.36%	750
Mar 12, 2026	13.90	13.90	13.90	13.90	13.69	0.72%	1,079
Mar 9, 2026	13.99	14.10	13.80	13.80	13.59	-1.36%	7,350
Mar 6, 2026	13.99	13.99	13.99	13.99	13.78	1.38%	268
Mar 4, 2026	13.96	14.00	13.80	13.80	13.59	-	2,106
Mar 3, 2026	13.80	13.80	13.80	13.80	13.59	-1.25%	503
Mar 2, 2026	13.98	13.98	13.98	13.98	13.76	0.11%	517
Feb 27, 2026	13.80	14.00	13.75	13.96	13.75	0.17%	24,329
Feb 26, 2026	14.00	14.00	13.94	13.94	13.73	1.35%	696
Feb 25, 2026	13.75	13.75	13.75	13.75	13.54	-0.72%	355
Feb 24, 2026	14.12	14.12	13.85	13.85	13.64	-2.40%	480