Get the Stockscreener App
0.679
7.78%
0.049
After Hours:
.64
-0.039
-5.74%
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 December 20, 2024, is $0.679.
- 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 61.36% to $0.679 now.
- The 52-week high stock price for JNVR is $1.48, representing a 117.97% increase from the current share price, occurred on March 19, 2024.
- The 52-week low stock price for JNVR is $0.4208, indicating a -38.03% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $0.70 | $0.6418 | $0.0582 | 61,776.0 | +7.78% |
| Dec 19, 2024 | $0.698 | $0.62 | $0.078 | 31,071.0 | -3.24% |
| Dec 18, 2024 | $0.71 | $0.616 | $0.094 | 54,012.0 | +0.18% |
| Dec 17, 2024 | $0.66 | $0.59 | $0.07 | 32,654.0 | +8.26% |
| Dec 16, 2024 | $0.6799 | $0.59 | $0.0899 | 95,953.0 | -9.06% |
| Dec 13, 2024 | $0.68 | $0.6025 | $0.0775 | 98,567.0 | +6.47% |
| Dec 12, 2024 | $0.88 | $0.601 | $0.279 | 695,290.0 | -28.32% |
| Dec 11, 2024 | $0.8999 | $0.701 | $0.1989 | 1,881,111.0 | +26.09% |
| Dec 10, 2024 | $0.73 | $0.65 | $0.08 | 55,873.0 | +0.88% |
| Dec 09, 2024 | $0.735 | $0.633 | $0.102 | 90,252.0 | +4.78% |
| Dec 06, 2024 | $0.68 | $0.5908 | $0.0892 | 90,260.0 | +5.27% |
| Dec 05, 2024 | $0.6315 | $0.52 | $0.1115 | 187,395.0 | +16.32% |
| Dec 04, 2024 | $0.54 | $0.4802 | $0.0598 | 56,086.0 | +5.77% |
| Dec 03, 2024 | $0.54 | $0.472 | $0.068 | 142,769.0 | +0.22% |
| Dec 02, 2024 | $0.54 | $0.4611 | $0.0789 | 82,616.0 | +1.01% |
| Nov 29, 2024 | $0.5101 | $0.495 | $0.0151 | 5,490.0 | +2.06% |
| Nov 27, 2024 | $0.5099 | $0.48 | $0.0299 | 12,082.0 | -3.02% |
| Nov 26, 2024 | $0.54 | $0.469 | $0.071 | 23,301.0 | +2.71% |
| Nov 25, 2024 | $0.499 | $0.461 | $0.038 | 49,561.0 | +1.52% |
| Nov 22, 2024 | $0.499 | $0.46 | $0.039 | 48,209.0 | +1.11% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.8999 | $0.4611 | $0.4388 | 3,717,461.0 | +37.17% |
| Nov, 2024 | $0.69 | $0.4263 | $0.2637 | 23,800,920.0 | -6.60% |
| 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% |
1.22%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):