Get the Stockscreener App
0.513
4.08%
-0.0218
After Hours:
.51
-0.003
-0.58%
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 November 18, 2024, is $0.513.
- Janover Inc all-time high stock price is $1.84, occurred on December 05, 2023.
- The lowest Janover Inc stock price recorded was $0.4208 on August 19, 2024. Since then, Janover Inc's stock price has risen over 21.91% to $0.513 now.
- The 52-week high stock price for JNVR is $1.84, representing a 258.67% increase from the current share price, occurred on December 05, 2023.
- The 52-week low stock price for JNVR is $0.4208, indicating a -17.97% 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.539 | $0.50 | $0.039 | 58,283.0 | -4.08% |
| Nov 15, 2024 | $0.59 | $0.51 | $0.08 | 102,269.0 | -12.31% |
| Nov 14, 2024 | $0.65 | $0.573 | $0.077 | 97,730.0 | -8.35% |
| Nov 13, 2024 | $0.69 | $0.6129 | $0.0771 | 478,578.0 | +2.49% |
| Nov 12, 2024 | $0.68 | $0.5541 | $0.1259 | 736,861.0 | +4.44% |
| Nov 11, 2024 | $0.6881 | $0.4263 | $0.2618 | 20,760,143.0 | +15.15% |
| Nov 08, 2024 | $0.5559 | $0.50 | $0.0559 | 86,586.0 | +0.35% |
| Nov 07, 2024 | $0.5462 | $0.5003 | $0.0459 | 88,305.0 | +0.56% |
| Nov 06, 2024 | $0.64 | $0.5013 | $0.1387 | 214,551.0 | -4.86% |
| Nov 05, 2024 | $0.63 | $0.54 | $0.09 | 119,205.0 | +3.82% |
| Nov 04, 2024 | $0.6798 | $0.527 | $0.1528 | 792,455.0 | +6.24% |
| Nov 01, 2024 | $0.5595 | $0.5013 | $0.0582 | 17,299.0 | -3.81% |
| Oct 31, 2024 | $0.5502 | $0.5201 | $0.0301 | 34,077.0 | -3.64% |
| Oct 30, 2024 | $0.5768 | $0.55 | $0.0268 | 29,217.0 | -2.14% |
| Oct 29, 2024 | $0.6185 | $0.56 | $0.0585 | 20,901.0 | -1.90% |
| Oct 28, 2024 | $0.6985 | $0.572 | $0.1265 | 140,719.0 | -21.23% |
| Oct 25, 2024 | $0.88 | $0.55 | $0.33 | 476,487.0 | +13.69% |
| Oct 24, 2024 | $0.727 | $0.5501 | $0.1769 | 669,326.0 | +25.75% |
| Oct 23, 2024 | $0.5641 | $0.5025 | $0.0616 | 28,968.0 | -10.73% |
| Oct 22, 2024 | $0.5986 | $0.5229 | $0.0757 | 31,256.0 | +3.57% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.69 | $0.4263 | $0.2637 | 23,610,548.0 | -3.21% |
| Oct, 2024 | $0.88 | $0.4907 | $0.3893 | 1,750,212.0 | -17.19% |
| Sep, 2024 | $0.78 | $0.43 | $0.35 | 1,413,630.0 | +32.64% |
| Aug, 2024 | $0.72 | $0.4208 | $0.2992 | 1,673,802.0 | -30.86% |
| Jul, 2024 | $1.14 | $0.6313 | $0.5086 | 20,821,562.0 | -8.89% |
| Jun, 2024 | $1.02 | $0.7507 | $0.2693 | 517,573.0 | -21.84% |
| May, 2024 | $1.27 | $0.96 | $0.31 | 367,079.0 | -5.77% |
| Apr, 2024 | $1.33 | $0.9226 | $0.4074 | 1,169,044.0 | -13.33% |
| Mar, 2024 | $1.48 | $1.20 | $0.28 | 198,941.0 | +0.00% |
| Feb, 2024 | $1.42 | $1.14 | $0.28 | 260,287.0 | -5.51% |
| Jan, 2024 | $1.35 | $0.91 | $0.44 | 331,445.0 | +23.30% |
Janover Inc Stock (JNVR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.84 | $0.80 | $1.04 | 3,970,039.0 | -13.59% |
| Nov, 2023 | $1.22 | $0.699 | $0.5241 | 673,059.0 | +34.88% |
| Oct, 2023 | $1.28 | $0.7911 | $0.4889 | 1,717,999.0 | -26.96% |
| Sep, 2023 | $1.54 | $1.21 | $0.3299 | 250,273.0 | +0.00% |
0.68%
2.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):