Janover Inc. (JNVR)
NASDAQ: JNVR · Real-Time Price · USD
55.06
+10.20 (22.74%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Janover Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202544.6058.4444.4755.0655.0622.74%377,374
Apr 22, 202536.0048.7832.3644.8644.8614.00%334,338
Apr 21, 202546.1149.4835.8139.3539.35-25.58%362,889
Apr 17, 202567.6868.9942.0052.8852.88-26.64%644,186
Apr 16, 202576.6877.6562.0072.0872.08-3.18%402,662
Apr 15, 202567.3079.5062.0074.4574.4512.91%627,981
Apr 14, 202551.4968.2151.4965.9465.9428.76%910,563
Apr 11, 202558.6962.0044.4051.2151.2113.88%1,459,933
Apr 10, 202528.8061.3627.2044.9744.9764.24%3,860,761
Apr 9, 202531.2835.2925.6127.3827.38-16.58%506,240
Apr 8, 202532.7534.9223.0032.8232.82-12.94%1,888,457
Apr 7, 202514.2748.4711.5937.7037.70842.50%24,714,174
Apr 4, 20254.955.164.004.004.00-16.84%17,909
Apr 3, 20254.925.244.344.814.81-1.84%16,089
Apr 2, 20254.986.094.814.904.90-2.00%7,616
Apr 1, 20255.206.465.005.005.00-28,089
Mar 31, 20255.416.424.875.005.00-9.09%89,671
Mar 28, 20254.656.174.455.505.5019.83%41,090
Mar 27, 20254.604.654.594.594.59-4.18%2,645
Mar 26, 20254.845.074.794.794.792.35%10,466
Mar 25, 20254.404.854.404.684.681.74%8,163
Mar 24, 20254.694.974.364.604.60-6.69%15,194
Mar 21, 20254.304.934.294.934.9313.59%26,565
Mar 20, 20254.264.814.164.344.340.93%14,817
Mar 19, 20254.534.674.104.304.30-5.08%10,090
Mar 18, 20254.114.683.954.534.538.37%14,865
Mar 17, 20254.854.974.184.184.18-9.13%17,614
Mar 14, 20255.005.004.364.604.60-1.71%22,298
Mar 13, 20254.674.854.344.684.684.70%13,173
Mar 12, 20254.394.474.324.474.471.82%4,135
Mar 11, 20254.154.474.144.394.392.33%11,211
Mar 10, 20254.134.294.094.294.294.51%2,577
Mar 7, 20253.864.203.864.114.114.45%3,868
Mar 6, 20254.294.293.873.933.93-4.61%2,452
Mar 5, 20254.004.123.754.124.123.00%3,659
Mar 4, 20254.104.273.934.004.00-4.78%10,699
Mar 3, 20253.854.273.854.204.209.12%5,455
Feb 28, 20253.824.003.823.853.850.26%7,510
Feb 27, 20254.114.123.703.843.84-6.57%7,460
Feb 26, 20254.234.404.024.114.112.24%2,668
Feb 25, 20254.214.294.024.024.02-4.29%10,992
Feb 24, 20254.624.654.204.204.20-11.04%3,510
Feb 21, 20254.564.794.564.724.72-1.23%4,311
Feb 20, 20254.804.804.784.784.78-0.42%787
Feb 19, 20254.934.934.804.804.80-2.64%2,519
Feb 18, 20255.005.014.804.934.93-2.18%3,790
Feb 14, 20255.285.285.045.045.04-3.89%1,111
Feb 13, 20255.335.334.915.245.24-1.61%1,913
Feb 12, 20255.055.354.965.335.335.34%2,376
Feb 11, 20255.185.315.055.065.06-5.42%1,140