Janover Inc. (JNVR)
NASDAQ: JNVR · Real-Time Price · USD
3.840
-0.410 (-9.65%)
Feb 27, 2025, 4:00 PM EST - Market closed
Janover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 5.29 | 5.63 | 5.21 | 5.21 | 5.21 | -1.51% | 27,629 |
| Jan 15, 2025 | 5.36 | 5.62 | 5.00 | 5.29 | 5.29 | -5.54% | 24,610 |
| Jan 14, 2025 | 5.71 | 5.72 | 5.46 | 5.60 | 5.60 | -1.30% | 11,570 |
| Jan 13, 2025 | 5.52 | 5.80 | 5.20 | 5.67 | 5.67 | -2.17% | 5,978 |
| Jan 10, 2025 | 5.53 | 5.83 | 5.50 | 5.80 | 5.80 | 5.45% | 7,678 |
| Jan 8, 2025 | 5.49 | 5.87 | 5.40 | 5.50 | 5.50 | -1.94% | 21,336 |
| Jan 7, 2025 | 5.61 | 5.98 | 5.24 | 5.61 | 5.61 | -3.81% | 15,099 |
| Jan 6, 2025 | 5.93 | 6.09 | 5.61 | 5.83 | 5.83 | -2.33% | 15,729 |
| Jan 3, 2025 | 5.84 | 6.26 | 5.58 | 5.97 | 5.97 | 1.88% | 19,641 |
| Jan 2, 2025 | 4.71 | 5.94 | 4.71 | 5.86 | 5.86 | 20.70% | 47,919 |
| Dec 31, 2024 | 5.00 | 5.10 | 4.52 | 4.86 | 4.86 | -5.91% | 22,045 |
| Dec 30, 2024 | 5.80 | 5.90 | 4.66 | 5.16 | 5.16 | 2.42% | 90,323 |
| Dec 27, 2024 | 4.80 | 5.05 | 4.33 | 5.04 | 5.04 | 8.58% | 26,522 |
| Dec 26, 2024 | 4.42 | 4.80 | 4.24 | 4.64 | 4.64 | -3.13% | 20,102 |
| Dec 24, 2024 | 4.97 | 4.97 | 4.56 | 4.79 | 4.79 | 0.10% | 1,025 |
| Dec 23, 2024 | 4.97 | 5.18 | 4.72 | 4.79 | 4.79 | -11.91% | 6,030 |
| Dec 20, 2024 | 5.60 | 5.60 | 5.13 | 5.43 | 5.43 | 7.78% | 7,884 |
| Dec 19, 2024 | 4.98 | 5.58 | 4.96 | 5.04 | 5.04 | -3.24% | 3,890 |
| Dec 18, 2024 | 5.36 | 5.68 | 4.93 | 5.21 | 5.21 | 0.19% | 6,751 |
| Dec 17, 2024 | 4.72 | 5.28 | 4.72 | 5.20 | 5.20 | 8.27% | 4,106 |
| Dec 16, 2024 | 5.12 | 5.44 | 4.72 | 4.80 | 4.80 | -9.07% | 12,066 |
| Dec 13, 2024 | 4.94 | 5.44 | 4.82 | 5.28 | 5.28 | 6.47% | 12,388 |
| Dec 12, 2024 | 7.02 | 7.04 | 4.81 | 4.96 | 4.96 | -28.32% | 88,550 |
| Dec 11, 2024 | 5.77 | 7.20 | 5.61 | 6.92 | 6.92 | 26.09% | 258,422 |
| Dec 10, 2024 | 5.79 | 5.84 | 5.20 | 5.49 | 5.49 | 0.88% | 7,124 |
| Dec 9, 2024 | 5.27 | 5.88 | 5.06 | 5.44 | 5.44 | 4.78% | 11,421 |
| Dec 6, 2024 | 5.20 | 5.44 | 4.73 | 5.19 | 5.19 | 5.27% | 11,416 |
| Dec 5, 2024 | 4.28 | 5.05 | 4.16 | 4.93 | 4.93 | 16.32% | 23,496 |
| Dec 4, 2024 | 4.21 | 4.32 | 3.84 | 4.24 | 4.24 | 5.76% | 7,136 |
| Dec 3, 2024 | 4.06 | 4.32 | 3.78 | 4.01 | 4.01 | 0.23% | 17,846 |
| Dec 2, 2024 | 4.01 | 4.32 | 3.69 | 4.00 | 4.00 | 1.01% | 10,327 |
| Nov 29, 2024 | 4.02 | 4.08 | 3.96 | 3.96 | 3.96 | 2.06% | 686 |
| Nov 27, 2024 | 3.84 | 4.08 | 3.84 | 3.88 | 3.88 | -3.02% | 1,510 |
| Nov 26, 2024 | 3.75 | 4.32 | 3.75 | 4.00 | 4.00 | 2.72% | 2,917 |
| Nov 25, 2024 | 3.84 | 3.99 | 3.69 | 3.90 | 3.90 | 1.51% | 6,195 |
| Nov 22, 2024 | 3.88 | 3.99 | 3.68 | 3.84 | 3.84 | 1.11% | 6,052 |
| Nov 21, 2024 | 3.84 | 3.94 | 3.76 | 3.80 | 3.80 | -3.78% | 4,421 |
| Nov 20, 2024 | 3.97 | 4.08 | 3.84 | 3.94 | 3.94 | -0.60% | 3,693 |
| Nov 19, 2024 | 4.08 | 4.08 | 3.84 | 3.97 | 3.97 | -3.31% | 5,848 |
| Nov 18, 2024 | 4.22 | 4.31 | 4.00 | 4.10 | 4.10 | -4.07% | 8,595 |
| Nov 15, 2024 | 4.72 | 4.72 | 4.08 | 4.28 | 4.28 | -12.32% | 12,788 |
| Nov 14, 2024 | 4.96 | 5.20 | 4.58 | 4.88 | 4.88 | -8.36% | 12,469 |
| Nov 13, 2024 | 5.04 | 5.52 | 4.90 | 5.32 | 5.32 | 2.50% | 61,784 |
| Nov 12, 2024 | 4.55 | 5.44 | 4.43 | 5.19 | 5.19 | 4.42% | 92,907 |
| Nov 11, 2024 | 4.56 | 5.51 | 3.41 | 4.97 | 4.97 | 15.17% | 2,599,613 |
| Nov 8, 2024 | 4.16 | 4.45 | 4.00 | 4.32 | 4.32 | 0.35% | 10,848 |
| Nov 7, 2024 | 4.37 | 4.37 | 4.00 | 4.30 | 4.30 | 0.56% | 11,156 |
| Nov 6, 2024 | 5.12 | 5.12 | 4.01 | 4.28 | 4.28 | -4.85% | 26,898 |
| Nov 5, 2024 | 4.32 | 5.04 | 4.32 | 4.50 | 4.50 | 3.81% | 16,210 |
| Nov 4, 2024 | 4.22 | 5.44 | 4.22 | 4.33 | 4.33 | 6.25% | 99,505 |
| Nov 1, 2024 | 4.40 | 4.48 | 4.01 | 4.08 | 4.08 | -3.82% | 2,662 |
| Oct 31, 2024 | 4.40 | 4.40 | 4.16 | 4.24 | 4.24 | -3.64% | 4,447 |
| Oct 30, 2024 | 4.45 | 4.61 | 4.40 | 4.40 | 4.40 | -2.14% | 3,656 |
| Oct 29, 2024 | 4.64 | 4.95 | 4.48 | 4.50 | 4.50 | -1.90% | 2,705 |
| Oct 28, 2024 | 5.59 | 5.59 | 4.58 | 4.58 | 4.58 | -21.23% | 17,662 |
| Oct 25, 2024 | 4.88 | 7.04 | 4.40 | 5.82 | 5.82 | 13.68% | 59,713 |
| Oct 24, 2024 | 4.40 | 5.82 | 4.40 | 5.12 | 5.12 | 25.75% | 84,560 |
| Oct 23, 2024 | 4.51 | 4.51 | 4.02 | 4.07 | 4.07 | -10.73% | 3,622 |
| Oct 22, 2024 | 4.32 | 4.79 | 4.18 | 4.56 | 4.56 | 3.57% | 3,907 |
| Oct 21, 2024 | 4.79 | 4.94 | 3.93 | 4.40 | 4.40 | -4.51% | 5,773 |
| Oct 18, 2024 | 4.40 | 4.80 | 4.08 | 4.61 | 4.61 | 7.96% | 5,492 |
| Oct 17, 2024 | 4.60 | 4.80 | 4.21 | 4.27 | 4.27 | -11.00% | 4,050 |
| Oct 16, 2024 | 4.57 | 4.80 | 4.48 | 4.80 | 4.80 | 3.01% | 2,393 |
| Oct 15, 2024 | 4.58 | 4.85 | 4.48 | 4.66 | 4.66 | -1.31% | 3,706 |
| Oct 14, 2024 | 4.94 | 4.94 | 4.49 | 4.72 | 4.72 | 2.21% | 1,444 |
| Oct 11, 2024 | 4.41 | 4.97 | 4.40 | 4.62 | 4.62 | 4.93% | 5,220 |
| Oct 10, 2024 | 4.40 | 4.56 | 4.40 | 4.40 | 4.40 | - | 518 |
| Oct 9, 2024 | 4.56 | 4.70 | 4.40 | 4.40 | 4.40 | -0.09% | 3,266 |
| Oct 8, 2024 | 4.48 | 4.70 | 4.40 | 4.41 | 4.41 | -1.67% | 888 |
| Oct 7, 2024 | 4.56 | 4.78 | 4.40 | 4.48 | 4.48 | 1.80% | 1,307 |
| Oct 4, 2024 | 4.51 | 4.78 | 4.40 | 4.40 | 4.40 | -2.11% | 1,622 |
| Oct 3, 2024 | 4.44 | 4.94 | 4.42 | 4.50 | 4.50 | -3.62% | 810 |