Janover Inc. (JNVR)
NASDAQ: JNVR · Real-Time Price · USD
5.01
+0.01 (0.20%)
Apr 1, 2025, 3:30 PM EDT - Market open
Janover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.41 | 6.42 | 4.87 | 5.00 | 5.00 | -9.09% | 89,316 |
| Mar 28, 2025 | 4.65 | 6.17 | 4.45 | 5.50 | 5.50 | 19.83% | 41,090 |
| Mar 27, 2025 | 4.60 | 4.65 | 4.59 | 4.59 | 4.59 | -4.18% | 2,645 |
| Mar 26, 2025 | 4.84 | 5.07 | 4.79 | 4.79 | 4.79 | 2.35% | 10,466 |
| Mar 25, 2025 | 4.40 | 4.85 | 4.40 | 4.68 | 4.68 | 1.74% | 8,163 |
| Mar 24, 2025 | 4.69 | 4.97 | 4.36 | 4.60 | 4.60 | -6.69% | 15,194 |
| Mar 21, 2025 | 4.30 | 4.93 | 4.29 | 4.93 | 4.93 | 13.59% | 26,565 |
| Mar 20, 2025 | 4.26 | 4.81 | 4.16 | 4.34 | 4.34 | 0.93% | 14,817 |
| Mar 19, 2025 | 4.53 | 4.67 | 4.10 | 4.30 | 4.30 | -5.08% | 10,090 |
| Mar 18, 2025 | 4.11 | 4.68 | 3.95 | 4.53 | 4.53 | 8.37% | 14,865 |
| Mar 17, 2025 | 4.85 | 4.97 | 4.18 | 4.18 | 4.18 | -9.13% | 17,614 |
| Mar 14, 2025 | 5.00 | 5.00 | 4.36 | 4.60 | 4.60 | -1.71% | 22,298 |
| Mar 13, 2025 | 4.67 | 4.85 | 4.34 | 4.68 | 4.68 | 4.70% | 13,173 |
| Mar 12, 2025 | 4.39 | 4.47 | 4.32 | 4.47 | 4.47 | 1.82% | 4,135 |
| Mar 11, 2025 | 4.15 | 4.47 | 4.14 | 4.39 | 4.39 | 2.33% | 11,211 |
| Mar 10, 2025 | 4.13 | 4.29 | 4.09 | 4.29 | 4.29 | 4.51% | 2,577 |
| Mar 7, 2025 | 3.86 | 4.20 | 3.86 | 4.11 | 4.11 | 4.45% | 3,868 |
| Mar 6, 2025 | 4.29 | 4.29 | 3.87 | 3.93 | 3.93 | -4.61% | 2,452 |
| Mar 5, 2025 | 4.00 | 4.12 | 3.75 | 4.12 | 4.12 | 3.00% | 3,659 |
| Mar 4, 2025 | 4.10 | 4.27 | 3.93 | 4.00 | 4.00 | -4.78% | 10,699 |
| Mar 3, 2025 | 3.85 | 4.27 | 3.85 | 4.20 | 4.20 | 9.12% | 5,455 |
| Feb 28, 2025 | 3.82 | 4.00 | 3.82 | 3.85 | 3.85 | 0.26% | 7,510 |
| Feb 27, 2025 | 4.11 | 4.12 | 3.70 | 3.84 | 3.84 | -6.57% | 7,460 |
| Feb 26, 2025 | 4.23 | 4.40 | 4.02 | 4.11 | 4.11 | 2.24% | 2,668 |
| Feb 25, 2025 | 4.21 | 4.29 | 4.02 | 4.02 | 4.02 | -4.29% | 10,992 |
| Feb 24, 2025 | 4.62 | 4.65 | 4.20 | 4.20 | 4.20 | -11.04% | 3,510 |
| Feb 21, 2025 | 4.56 | 4.79 | 4.56 | 4.72 | 4.72 | -1.23% | 4,311 |
| Feb 20, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 787 |
| Feb 19, 2025 | 4.93 | 4.93 | 4.80 | 4.80 | 4.80 | -2.64% | 2,519 |
| Feb 18, 2025 | 5.00 | 5.01 | 4.80 | 4.93 | 4.93 | -2.18% | 3,790 |
| Feb 14, 2025 | 5.28 | 5.28 | 5.04 | 5.04 | 5.04 | -3.89% | 1,111 |
| Feb 13, 2025 | 5.33 | 5.33 | 4.91 | 5.24 | 5.24 | -1.61% | 1,913 |
| Feb 12, 2025 | 5.05 | 5.35 | 4.96 | 5.33 | 5.33 | 5.34% | 2,376 |
| Feb 11, 2025 | 5.18 | 5.31 | 5.05 | 5.06 | 5.06 | -5.42% | 1,140 |
| Feb 10, 2025 | 5.45 | 5.48 | 5.18 | 5.35 | 5.35 | -2.37% | 1,844 |
| Feb 7, 2025 | 5.07 | 5.48 | 5.07 | 5.48 | 5.48 | 3.01% | 703 |
| Feb 6, 2025 | 5.50 | 5.50 | 5.29 | 5.32 | 5.32 | -1.85% | 1,601 |
| Feb 5, 2025 | 5.52 | 5.61 | 5.42 | 5.42 | 5.42 | -1.63% | 3,592 |
| Feb 4, 2025 | 5.51 | 5.52 | 5.42 | 5.51 | 5.51 | - | 2,107 |
| Feb 3, 2025 | 5.20 | 5.59 | 5.20 | 5.51 | 5.51 | 1.66% | 5,402 |
| Jan 31, 2025 | 5.00 | 5.42 | 5.00 | 5.42 | 5.42 | 9.49% | 5,353 |
| Jan 30, 2025 | 5.30 | 6.62 | 4.88 | 4.95 | 4.95 | -6.60% | 67,282 |
| Jan 29, 2025 | 5.46 | 5.50 | 5.30 | 5.30 | 5.30 | -1.67% | 1,768 |
| Jan 28, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 4.86% | 543 |
| Jan 27, 2025 | 5.33 | 5.72 | 5.14 | 5.14 | 5.14 | -5.34% | 30,012 |
| Jan 24, 2025 | 5.54 | 5.68 | 5.43 | 5.43 | 5.43 | -1.99% | 5,450 |
| Jan 23, 2025 | 5.72 | 6.21 | 5.33 | 5.54 | 5.54 | -6.26% | 25,581 |
| Jan 22, 2025 | 5.71 | 6.35 | 5.49 | 5.91 | 5.91 | 9.65% | 30,924 |
| Jan 21, 2025 | 5.94 | 6.67 | 5.39 | 5.39 | 5.39 | -2.00% | 61,238 |
| Jan 17, 2025 | 5.06 | 6.70 | 5.06 | 5.50 | 5.50 | 5.57% | 36,723 |