Get the Stockscreener App
4.81
1.84%
-0.09
Pre-market:
3.61
-1.20
-24.95%
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 April 03, 2025, is $4.81.
- 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 1,043% to $4.81 now.
- The 52-week high stock price for JNVR is $10.64, representing a 121.21% increase from the current share price, occurred on April 05, 2024.
- The 52-week low stock price for JNVR is $3.3664, indicating a -30.01% 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $5.24 | $4.34 | $0.90 | 16,076.0 | -1.84% |
| Apr 02, 2025 | $6.09 | $4.81 | $1.28 | 7,614.0 | -2.00% |
| Apr 01, 2025 | $6.46 | $5.00 | $1.46 | 28,085.0 | +0.00% |
| Mar 31, 2025 | $6.42 | $4.87 | $1.55 | 89,336.0 | -9.09% |
| Mar 28, 2025 | $6.17 | $4.45 | $1.72 | 41,035.0 | +19.83% |
| Mar 27, 2025 | $4.65 | $4.59 | $0.06 | 2,645.0 | -4.17% |
| Mar 26, 2025 | $5.07 | $4.79 | $0.2801 | 10,466.0 | +2.35% |
| Mar 25, 2025 | $4.85 | $4.40 | $0.45 | 8,098.0 | +1.74% |
| Mar 24, 2025 | $4.97 | $4.36 | $0.61 | 15,194.0 | -6.69% |
| Mar 21, 2025 | $4.93 | $4.29 | $0.64 | 26,365.0 | +13.59% |
| Mar 20, 2025 | $4.81 | $4.16 | $0.65 | 14,811.0 | +0.93% |
| Mar 19, 2025 | $4.67 | $4.10 | $0.57 | 10,070.0 | -5.08% |
| Mar 18, 2025 | $4.68 | $3.95 | $0.73 | 14,825.0 | +8.37% |
| Mar 17, 2025 | $4.97 | $4.18 | $0.79 | 17,487.0 | -9.13% |
| Mar 14, 2025 | $5.00 | $4.36 | $0.64 | 22,298.0 | -1.71% |
| Mar 13, 2025 | $4.85 | $4.34 | $0.51 | 13,172.0 | +4.70% |
| Mar 12, 2025 | $4.47 | $4.32 | $0.1541 | 4,135.0 | +1.82% |
| Mar 11, 2025 | $4.47 | $4.14 | $0.3264 | 11,209.0 | +2.33% |
| Mar 10, 2025 | $4.29 | $4.09 | $0.20 | 2,577.0 | +4.51% |
| Mar 07, 2025 | $4.20 | $3.86 | $0.34 | 3,868.0 | +4.45% |
| Mar 06, 2025 | $4.29 | $3.87 | $0.4175 | 2,452.0 | -4.61% |
| Mar 05, 2025 | $4.12 | $3.75 | $0.3672 | 3,659.0 | +3.00% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $6.46 | $4.34 | $2.12 | 67,851.0 | -3.80% |
| Mar, 2025 | $6.42 | $3.75 | $2.66 | 319,260.0 | +29.87% |
| Feb, 2025 | $5.61 | $3.70 | $1.91 | 65,206.0 | -28.97% |
| Jan, 2025 | $6.70 | $4.71 | $1.99 | 461,182.0 | +11.64% |
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% |
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):