Janover Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.50	0.51	0.48	0.49	0.49	-0.60%	29,547
Nov 19, 2024	0.51	0.51	0.48	0.50	0.50	-3.31%	46,784
Nov 18, 2024	0.53	0.54	0.50	0.51	0.51	-4.08%	68,764
Nov 15, 2024	0.59	0.59	0.51	0.53	0.53	-12.31%	102,306
Nov 14, 2024	0.62	0.65	0.57	0.61	0.61	-8.35%	99,752
Nov 13, 2024	0.63	0.69	0.61	0.67	0.67	2.49%	494,279
Nov 12, 2024	0.57	0.68	0.55	0.65	0.65	4.44%	743,261
Nov 11, 2024	0.57	0.69	0.43	0.62	0.62	15.15%	20,796,907
Nov 8, 2024	0.52	0.56	0.50	0.54	0.54	0.35%	86,788
Nov 7, 2024	0.55	0.55	0.50	0.54	0.54	0.56%	89,249
Nov 6, 2024	0.64	0.64	0.50	0.54	0.54	-4.86%	215,188
Nov 5, 2024	0.54	0.63	0.54	0.56	0.56	3.82%	129,683
Nov 4, 2024	0.53	0.68	0.53	0.54	0.54	6.24%	796,045
Nov 1, 2024	0.55	0.56	0.50	0.51	0.51	-3.81%	21,300
Oct 31, 2024	0.55	0.55	0.52	0.53	0.53	-3.64%	35,578
Oct 30, 2024	0.56	0.58	0.55	0.55	0.55	-2.14%	29,252
Oct 29, 2024	0.58	0.62	0.56	0.56	0.56	-1.90%	21,640
Oct 28, 2024	0.70	0.70	0.57	0.57	0.57	-21.23%	141,296
Oct 25, 2024	0.61	0.88	0.55	0.73	0.73	13.69%	477,709
Oct 24, 2024	0.55	0.73	0.55	0.64	0.64	25.75%	676,484
Oct 23, 2024	0.56	0.56	0.50	0.51	0.51	-10.73%	28,979
Oct 22, 2024	0.54	0.60	0.52	0.57	0.57	3.57%	31,262
Oct 21, 2024	0.60	0.62	0.49	0.55	0.55	-4.51%	46,188
Oct 18, 2024	0.55	0.60	0.51	0.58	0.58	7.94%	43,942
Oct 17, 2024	0.58	0.60	0.53	0.53	0.53	-11.00%	32,407
Oct 16, 2024	0.57	0.60	0.56	0.60	0.60	3.02%	19,151
Oct 15, 2024	0.57	0.61	0.56	0.58	0.58	-1.32%	29,655
Oct 14, 2024	0.62	0.62	0.56	0.59	0.59	2.20%	11,557
Oct 11, 2024	0.55	0.62	0.55	0.58	0.58	4.94%	41,763
Oct 10, 2024	0.55	0.57	0.55	0.55	0.55	-	4,145
Oct 9, 2024	0.57	0.59	0.55	0.55	0.55	-0.09%	26,131
Oct 8, 2024	0.56	0.59	0.55	0.55	0.55	-1.68%	7,104
Oct 7, 2024	0.57	0.60	0.55	0.56	0.56	1.80%	10,458
Oct 4, 2024	0.56	0.60	0.55	0.55	0.55	-2.12%	12,981
Oct 3, 2024	0.56	0.62	0.55	0.56	0.56	-3.62%	6,487
Oct 2, 2024	0.59	0.63	0.56	0.58	0.58	-1.34%	15,232
Oct 1, 2024	0.65	0.65	0.59	0.59	0.59	-7.66%	13,923
Sep 30, 2024	0.63	0.65	0.62	0.64	0.64	8.29%	13,532
Sep 27, 2024	0.66	0.66	0.50	0.59	0.59	-10.32%	59,791
Sep 26, 2024	0.63	0.67	0.60	0.66	0.66	8.75%	20,897
Sep 25, 2024	0.60	0.62	0.58	0.61	0.61	-0.66%	6,230
Sep 24, 2024	0.59	0.64	0.58	0.61	0.61	5.17%	20,054
Sep 23, 2024	0.57	0.66	0.56	0.58	0.58	-5.28%	32,595
Sep 20, 2024	0.63	0.66	0.60	0.61	0.61	-5.13%	39,244
Sep 19, 2024	0.66	0.66	0.60	0.65	0.65	1.70%	90,273
Sep 18, 2024	0.57	0.78	0.57	0.63	0.63	19.69%	827,461
Sep 17, 2024	0.52	0.58	0.52	0.53	0.53	1.51%	17,484
Sep 16, 2024	0.52	0.52	0.52	0.52	0.52	1.89%	2,419
Sep 13, 2024	0.48	0.53	0.48	0.51	0.51	-0.23%	6,717
Sep 12, 2024	0.51	0.57	0.46	0.51	0.51	10.80%	15,472
Sep 11, 2024	0.47	0.51	0.43	0.46	0.46	-3.60%	26,613
Sep 10, 2024	0.47	0.50	0.45	0.48	0.48	-3.80%	9,120
Sep 9, 2024	0.43	0.50	0.43	0.50	0.50	9.89%	19,115
Sep 6, 2024	0.49	0.49	0.43	0.46	0.46	-7.05%	35,641
Sep 5, 2024	0.45	0.50	0.45	0.49	0.49	13.55%	53,406
Sep 4, 2024	0.43	0.47	0.43	0.43	0.43	-4.83%	14,190
Sep 3, 2024	0.49	0.55	0.43	0.45	0.45	-6.11%	111,739
Aug 30, 2024	0.45	0.50	0.45	0.48	0.48	4.87%	8,502
Aug 29, 2024	0.52	0.53	0.46	0.46	0.46	-6.39%	66,407
Aug 28, 2024	0.56	0.56	0.45	0.49	0.49	-9.82%	94,309
Aug 27, 2024	0.52	0.62	0.52	0.55	0.55	5.59%	910,145
Aug 26, 2024	0.52	0.55	0.49	0.52	0.52	-2.00%	4,165
Aug 23, 2024	0.50	0.56	0.50	0.53	0.53	4.73%	4,473
Aug 22, 2024	0.53	0.55	0.50	0.50	0.50	-1.97%	15,091
Aug 21, 2024	0.50	0.57	0.50	0.51	0.51	0.27%	3,832
Aug 20, 2024	0.53	0.56	0.46	0.51	0.51	-3.03%	14,981
Aug 19, 2024	0.60	0.61	0.42	0.53	0.53	-7.84%	15,615
Aug 16, 2024	0.59	0.59	0.53	0.57	0.57	-6.15%	16,750
Aug 15, 2024	0.63	0.66	0.60	0.61	0.61	-1.72%	30,874
Aug 14, 2024	0.59	0.65	0.59	0.62	0.62	2.70%	14,279
Aug 13, 2024	0.61	0.67	0.60	0.60	0.60	-5.34%	24,475
Aug 12, 2024	0.62	0.66	0.61	0.64	0.64	0.35%	21,542
Aug 9, 2024	0.62	0.68	0.60	0.64	0.64	-2.06%	21,079
Aug 8, 2024	0.59	0.67	0.53	0.65	0.65	13.98%	80,089
Aug 7, 2024	0.57	0.65	0.55	0.57	0.57	-	113,657
Aug 6, 2024	0.65	0.65	0.55	0.57	0.57	-6.84%	17,748
Aug 5, 2024	0.65	0.69	0.61	0.61	0.61	-1.31%	61,476
Aug 2, 2024	0.64	0.67	0.60	0.62	0.62	-9.75%	70,948
Aug 1, 2024	0.71	0.72	0.63	0.69	0.69	-1.56%	69,449
Jul 31, 2024	0.70	0.73	0.65	0.70	0.70	7.30%	144,156
Jul 30, 2024	0.64	0.67	0.64	0.65	0.65	0.06%	15,793
Jul 29, 2024	0.73	0.73	0.63	0.65	0.65	-7.55%	64,388
Jul 26, 2024	0.70	0.73	0.70	0.70	0.70	-0.30%	13,034
Jul 25, 2024	0.72	0.75	0.70	0.71	0.71	-3.44%	13,857
Jul 24, 2024	0.71	0.77	0.71	0.73	0.73	-2.63%	17,135
Jul 23, 2024	0.77	0.77	0.72	0.75	0.75	-3.21%	26,354
Jul 22, 2024	0.78	0.78	0.74	0.77	0.77	0.66%	33,469
Jul 19, 2024	0.76	0.77	0.76	0.77	0.77	1.50%	19,698
Jul 18, 2024	0.75	0.77	0.72	0.76	0.76	-2.10%	90,332
Jul 17, 2024	0.78	0.80	0.74	0.77	0.77	-0.10%	40,214
Jul 16, 2024	0.75	0.79	0.74	0.78	0.78	0.10%	102,735
Jul 15, 2024	0.77	0.79	0.71	0.77	0.77	-6.60%	119,578
Jul 12, 2024	0.82	0.83	0.79	0.83	0.83	-2.97%	151,790
Jul 11, 2024	0.83	1.01	0.80	0.85	0.85	-5.02%	1,903,419
Jul 10, 2024	0.82	0.90	0.82	0.90	0.90	10.43%	1,025,614
Jul 9, 2024	1.02	1.14	0.73	0.82	0.82	5.98%	16,973,398
Jul 8, 2024	0.77	0.77	0.73	0.77	0.77	6.61%	26,438
Jul 5, 2024	0.82	0.82	0.71	0.72	0.72	-9.84%	65,998
Jul 3, 2024	0.80	0.82	0.77	0.80	0.80	-3.98%	10,258
Jul 2, 2024	0.84	0.84	0.80	0.83	0.83	3.98%	19,122