Juniata Valley Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	16.21	16.21	16.11	16.11	-	-3.82%	200
Aug 4, 2026	16.75	16.75	16.75	16.75	16.75	0.30%	200
Aug 3, 2026	16.71	16.78	16.70	16.70	16.70	0.30%	600
Jul 31, 2026	16.80	16.90	16.65	16.65	16.65	-0.60%	1,700
Jul 30, 2026	16.56	16.75	16.56	16.75	16.75	0.06%	2,028
Jul 29, 2026	16.74	16.74	16.74	16.74	16.74	3.33%	100
Jul 28, 2026	16.75	16.75	16.20	16.20	16.20	-1.82%	604
Jul 27, 2026	16.20	16.50	16.12	16.50	16.50	-	2,381
Jul 24, 2026	16.21	16.50	16.11	16.50	16.50	1.85%	700
Jul 23, 2026	15.98	16.25	15.98	16.20	16.20	1.35%	1,500
Jul 22, 2026	16.00	16.00	15.99	15.99	15.98	0.85%	700
Jul 21, 2026	15.80	16.00	15.75	15.85	15.85	1.96%	813
Jul 20, 2026	15.53	15.71	15.53	15.55	15.55	0.94%	2,012
Jul 17, 2026	15.55	15.55	15.40	15.40	15.40	-	4,850
Jul 16, 2026	15.65	15.65	15.40	15.40	15.40	-1.60%	500
Jul 15, 2026	15.61	15.65	15.55	15.65	15.65	0.32%	1,892
Jul 14, 2026	15.65	15.65	15.60	15.60	15.60	0.65%	306
Jul 13, 2026	15.50	15.50	15.50	15.50	15.50	-0.58%	1,000
Jul 10, 2026	15.65	15.65	15.59	15.59	15.59	0.19%	764
Jul 9, 2026	15.55	15.71	15.55	15.56	15.56	0.71%	3,778
Jul 8, 2026	15.44	15.45	15.44	15.45	15.45	0.32%	1,518
Jul 7, 2026	15.40	15.40	15.10	15.40	15.40	-	3,297
Jul 6, 2026	15.33	15.40	15.30	15.40	15.40	0.10%	1,131
Jul 1, 2026	15.36	15.39	15.36	15.39	15.38	-0.09%	492
Jun 30, 2026	15.34	15.40	15.34	15.40	15.40	-0.01%	858
Jun 29, 2026	15.35	15.50	15.35	15.40	15.40	0.33%	1,027
Jun 24, 2026	15.30	15.50	15.30	15.35	15.35	0.66%	1,350
Jun 23, 2026	15.25	15.25	15.25	15.25	15.25	-	206
Jun 22, 2026	15.25	15.25	15.25	15.25	15.25	1.33%	2,659
Jun 17, 2026	15.00	15.25	15.00	15.05	15.05	0.33%	1,750
Jun 12, 2026	15.00	15.00	15.00	15.00	15.00	-	386
Jun 11, 2026	15.00	15.00	15.00	15.00	15.00	-0.17%	200
Jun 9, 2026	15.00	15.21	14.97	15.03	15.03	0.37%	1,767
Jun 8, 2026	15.00	15.00	14.97	14.97	14.97	-0.20%	831
Jun 5, 2026	14.98	15.00	14.61	15.00	15.00	0.30%	8,051
Jun 4, 2026	14.98	14.98	14.96	14.96	14.95	1.67%	2,103
Jun 3, 2026	14.66	14.71	14.60	14.71	14.71	0.41%	2,035
Jun 2, 2026	14.69	14.69	14.60	14.65	14.65	1.03%	607
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