Get the Stockscreener App
5.48
3.01%
0.16
After Hours:
5.48
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 February 07, 2025, is $5.48.
- 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 1,202% to $5.48 now.
- The 52-week high stock price for JNVR is $11.84, representing a 116.06% increase from the current share price, occurred on March 19, 2024.
- The 52-week low stock price for JNVR is $3.3664, indicating a -38.57% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $5.48 | $5.07 | $0.41 | 703.0 | +3.01% |
| Feb 06, 2025 | $5.50 | $5.29 | $0.2131 | 1,601.0 | -1.85% |
| Feb 05, 2025 | $5.61 | $5.42 | $0.19 | 3,592.0 | -1.63% |
| Feb 04, 2025 | $5.52 | $5.42 | $0.1049 | 2,107.0 | +0.00% |
| Feb 03, 2025 | $5.59 | $5.20 | $0.39 | 5,402.0 | +1.66% |
| Jan 31, 2025 | $5.42 | $5.00 | $0.42 | 5,353.0 | +9.49% |
| Jan 30, 2025 | $6.62 | $4.88 | $1.74 | 67,257.0 | -6.60% |
| Jan 29, 2025 | $5.50 | $5.30 | $0.1999 | 1,767.0 | -1.67% |
| Jan 28, 2025 | $5.39 | $5.39 | $0.00 | 543.0 | +4.86% |
| Jan 27, 2025 | $5.72 | $5.14 | $0.58 | 30,012.0 | -5.34% |
| Jan 24, 2025 | $5.68 | $5.43 | $0.2543 | 5,450.0 | -1.99% |
| Jan 23, 2025 | $6.21 | $5.33 | $0.887 | 25,581.0 | -6.26% |
| Jan 22, 2025 | $6.35 | $5.49 | $0.8592 | 30,924.0 | +9.65% |
| 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% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $5.61 | $5.07 | $0.54 | 14,108.0 | +1.11% |
| 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% |
0.64%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):