Get the Stockscreener App
5.39
2.00%
-0.11
Pre-market:
6.02
0.63
+11.69%
Janover Inc Stock (JNVR) Price History
The historical daily chart and data for Janover Inc stock (JNVR), show that the latest closing stock price as of January 21, 2025, is $5.39.
- Janover Inc all-time high stock price is $11.84, occurred on March 19, 2024.
- The lowest Janover Inc stock price recorded was $0.4208 on August 19, 2024. Since then, Janover Inc's stock price has risen over 1,181% to $5.39 now.
- The 52-week high stock price for JNVR is $11.84, representing a 119.67% increase from the current share price, occurred on March 19, 2024.
- The 52-week low stock price for JNVR is $3.3664, indicating a -37.54% decrease from the current share price, occurred on August 19, 2024.
The table below shows more information about JNVR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 21, 2025 | $6.67 | $5.39 | $1.28 | 61,238.0 | -2.00% |
| Jan 17, 2025 | $6.70 | $5.06 | $1.64 | 36,723.0 | +5.57% |
| Jan 16, 2025 | $5.63 | $5.21 | $0.42 | 27,629.0 | -1.51% |
| Jan 15, 2025 | $5.62 | $5.00 | $0.6195 | 24,419.0 | -5.54% |
| Jan 14, 2025 | $5.72 | $5.46 | $0.2598 | 11,564.0 | -1.30% |
| Jan 13, 2025 | $5.80 | $5.20 | $0.60 | 5,978.0 | -2.18% |
| Jan 10, 2025 | $5.83 | $5.50 | $0.33 | 7,678.0 | +5.45% |
| Jan 08, 2025 | $5.87 | $5.40 | $0.47 | 21,336.0 | -1.93% |
| Jan 07, 2025 | $5.98 | $5.24 | $0.7401 | 15,099.0 | -3.81% |
| Jan 06, 2025 | $6.09 | $5.61 | $0.48 | 15,729.0 | -2.34% |
| Jan 03, 2025 | $6.25 | $5.58 | $0.6724 | 19,623.0 | +1.88% |
| Jan 02, 2025 | $5.94 | $4.71 | $1.23 | 47,279.0 | +20.70% |
| Dec 31, 2024 | $5.10 | $4.52 | $0.58 | 22,045.0 | -5.91% |
| Dec 30, 2024 | $5.90 | $4.66 | $1.24 | 90,314.0 | +2.41% |
| Dec 27, 2024 | $5.05 | $4.33 | $0.7192 | 25,850.3 | +8.59% |
| Dec 26, 2024 | $4.80 | $4.24 | $0.56 | 20,083.9 | -3.13% |
| Dec 24, 2024 | $4.97 | $4.56 | $0.408 | 1,025.5 | +0.11% |
Janover Inc Stock (JNVR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Janover Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JNVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Janover Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Janover Inc Stock (JNVR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $6.70 | $4.71 | $1.99 | 355,533.0 | +11.02% |
Janover Inc Stock (JNVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.20 | $3.69 | $3.51 | 600,264.4 | +30.30% |
| Nov, 2024 | $5.52 | $3.41 | $2.11 | 2,975,115.0 | -6.60% |
| Oct, 2024 | $7.04 | $3.93 | $3.11 | 218,776.5 | -17.19% |
| Sep, 2024 | $6.24 | $3.44 | $2.80 | 176,703.8 | +32.64% |
| Aug, 2024 | $5.76 | $3.37 | $2.39 | 209,225.3 | -30.86% |
| Jul, 2024 | $9.12 | $5.05 | $4.07 | 2,602,695.3 | -8.89% |
| Jun, 2024 | $8.16 | $6.01 | $2.15 | 64,696.6 | -21.84% |
| May, 2024 | $10.16 | $7.68 | $2.48 | 45,884.9 | -5.77% |
| Apr, 2024 | $10.64 | $7.38 | $3.26 | 146,130.5 | -13.33% |
| Mar, 2024 | $11.84 | $9.60 | $2.24 | 24,867.6 | +0.00% |
| Feb, 2024 | $11.36 | $9.12 | $2.24 | 32,535.9 | -5.51% |
| Jan, 2024 | $10.80 | $7.28 | $3.52 | 41,430.6 | +23.30% |
Janover Inc Stock (JNVR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.72 | $6.40 | $8.32 | 496,254.9 | -13.59% |
| Nov, 2023 | $9.78 | $5.59 | $4.19 | 84,132.4 | +34.88% |
| Oct, 2023 | $10.24 | $6.33 | $3.91 | 214,749.9 | -26.96% |
| Sep, 2023 | $12.32 | $9.68 | $2.64 | 31,284.1 | +0.00% |
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):