Juniata Valley Financial Corp. (JUVF)
OTCMKTS · Delayed Price · Currency is USD
13.83
-0.05 (-0.36%)
At close: Apr 16, 2026
Juniata Valley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.36% | 100 |
| Apr 15, 2026 | 13.78 | 13.88 | 13.78 | 13.88 | 13.88 | 0.07% | 674 |
| Apr 14, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 2.89% | 300 |
| Apr 10, 2026 | 13.88 | 13.88 | 13.48 | 13.48 | 13.48 | -2.32% | 1,032 |
| Apr 9, 2026 | 13.54 | 13.80 | 13.45 | 13.80 | 13.80 | 1.47% | 3,438 |
| Apr 8, 2026 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | -2.16% | 6,312 |
| Apr 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 200 |
| Apr 6, 2026 | 14.50 | 14.50 | 13.80 | 13.80 | 13.80 | -2.95% | 2,786 |
| Apr 2, 2026 | 14.50 | 14.50 | 14.22 | 14.22 | 14.22 | 0.49% | 202 |
| Apr 1, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.41% | 450 |
| Mar 31, 2026 | 13.80 | 14.70 | 13.80 | 14.50 | 14.50 | 5.45% | 9,170 |
| Mar 27, 2026 | 13.75 | 13.75 | 13.72 | 13.75 | 13.75 | 0.22% | 5,621 |
| Mar 26, 2026 | 13.71 | 13.72 | 13.70 | 13.72 | 13.72 | 0.15% | 1,122 |
| Mar 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 535 |
| Mar 24, 2026 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | -0.58% | 1,376 |
| Mar 23, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.14% | 1,100 |
| Mar 19, 2026 | 13.85 | 13.85 | 13.80 | 13.80 | 13.80 | - | 304 |
| Mar 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | 102 |
| Mar 17, 2026 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | -0.36% | 750 |
| Mar 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 1,079 |
| Mar 9, 2026 | 13.99 | 14.10 | 13.80 | 13.80 | 13.80 | -1.36% | 7,350 |
| Mar 6, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.38% | 268 |
| Mar 4, 2026 | 13.96 | 14.00 | 13.80 | 13.80 | 13.80 | - | 2,106 |
| Mar 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.25% | 503 |
| Mar 2, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.11% | 517 |
| Feb 27, 2026 | 13.80 | 14.00 | 13.75 | 13.96 | 13.96 | 0.17% | 24,329 |
| Feb 26, 2026 | 14.00 | 14.00 | 13.94 | 13.94 | 13.94 | 1.35% | 696 |
| Feb 25, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.72% | 355 |
| Feb 24, 2026 | 14.12 | 14.12 | 13.85 | 13.85 | 13.85 | -2.40% | 480 |
| Feb 23, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.42% | 301 |
| Feb 20, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.58% | 450 |
| Feb 19, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.26% | 102 |
| Feb 18, 2026 | 14.02 | 14.37 | 14.02 | 14.37 | 14.37 | -0.83% | 402 |
| Feb 17, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 3.78% | 111 |
| Feb 13, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.33% | 252 |
| Feb 12, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 13.93 | 1.80% | 5,656 |
| Feb 11, 2026 | 13.95 | 13.95 | 13.79 | 13.90 | 13.68 | 1.02% | 598 |
| Feb 10, 2026 | 13.87 | 14.00 | 13.76 | 13.76 | 13.55 | -1.01% | 1,025 |
| Feb 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.68 | 1.98% | 206 |
| Feb 6, 2026 | 13.79 | 13.80 | 13.63 | 13.63 | 13.42 | - | 2,072 |
| Feb 5, 2026 | 13.75 | 13.75 | 13.63 | 13.63 | 13.42 | -0.07% | 9,492 |
| Feb 4, 2026 | 13.64 | 13.64 | 13.62 | 13.64 | 13.43 | - | 7,500 |
| Feb 3, 2026 | 13.60 | 13.64 | 13.59 | 13.64 | 13.43 | 0.49% | 6,770 |
| Feb 2, 2026 | 13.64 | 13.64 | 13.57 | 13.57 | 13.36 | -0.41% | 1,372 |
| Jan 30, 2026 | 13.63 | 13.63 | 13.57 | 13.63 | 13.42 | 0.22% | 1,786 |
| Jan 29, 2026 | 13.60 | 13.63 | 13.60 | 13.60 | 13.39 | 0.22% | 550 |
| Jan 28, 2026 | 13.64 | 13.64 | 13.57 | 13.57 | 13.36 | 0.18% | 1,100 |
| Jan 22, 2026 | 13.63 | 13.63 | 13.55 | 13.55 | 13.33 | 0.04% | 7,006 |
| Jan 21, 2026 | 13.55 | 13.55 | 13.54 | 13.54 | 13.33 | -0.07% | 2,459 |
| Jan 20, 2026 | 13.55 | 13.55 | 13.53 | 13.55 | 13.34 | -0.07% | 5,453 |