Janover Inc. (JNVR) NASDAQ
79.31
-2.97(-3.61%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
79.31
-2.97(-3.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 27, 2025 | 36.65 | 26.72 | 26.72 | 38.21 | 24.15 | 2.36M |
| May 23, 2025 | 38 | 34.25 | 34.25 | 40.21 | 32 | 2.35M |
| May 22, 2025 | 33.92 | 42.5 | 42.5 | 53.88 | 33.25 | 5.16M |
| May 21, 2025 | 33.62 | 35.53 | 35.53 | 37.59 | 23 | 3.59M |
| May 20, 2025 | 19.18 | 25.49 | 25.49 | 26.86 | 17.86 | 2.45M |
| May 19, 2025 | 19.14 | 18.11 | 18.11 | 19.71 | 15.01 | 2.19M |
| May 16, 2025 | 13.55 | 22.43 | 22.43 | 22.43 | 13.03 | 2.72M |
| May 15, 2025 | 13.33 | 12.86 | 12.86 | 13.79 | 12 | 806,470 |
| May 14, 2025 | 13.57 | 13.46 | 13.46 | 14.39 | 13.11 | 1.9M |
| May 13, 2025 | 94.53 | 91.31 | 91.31 | 97.9 | 85.63 | 153,423 |
| May 12, 2025 | 80.4 | 89.06 | 89.06 | 97.75 | 80.4 | 251,018 |
| May 09, 2025 | 61.69 | 74.97 | 74.97 | 79.73 | 60.74 | 214,039 |
| May 08, 2025 | 65.92 | 56.41 | 56.41 | 66.6 | 53.52 | 259,928 |
| May 07, 2025 | 71.38 | 63.99 | 63.99 | 73.57 | 63 | 129,552 |
| May 06, 2025 | 65 | 72.74 | 72.74 | 73.66 | 65 | 64,498 |
| May 05, 2025 | 72.09 | 71.89 | 71.89 | 77 | 64.09 | 113,807 |
| May 02, 2025 | 84.96 | 79.31 | 79.31 | 91.38 | 73.44 | 431,957 |
| May 01, 2025 | 69.99 | 82.28 | 82.28 | 84 | 67.5 | 316,400 |
| April 30, 2025 | 68 | 74.49 | 74.49 | 76.14 | 63.02 | 341,900 |
| April 29, 2025 | 66.66 | 73.79 | 73.79 | 77.83 | 61.51 | 427,600 |
| April 28, 2025 | 53.7 | 65.17 | 65.17 | 66.55 | 48.2 | 439,019 |
| April 25, 2025 | 52.1 | 51.91 | 51.91 | 62.93 | 48.3 | 293,200 |
| April 24, 2025 | 54.13 | 49.64 | 49.64 | 57.81 | 48.02 | 168,227 |
| April 23, 2025 | 44.6 | 55.06 | 55.06 | 58.44 | 44.47 | 385,600 |
| April 22, 2025 | 36 | 44.86 | 44.86 | 48.78 | 32.36 | 334,338 |
| April 21, 2025 | 46.11 | 39.35 | 39.35 | 49.48 | 35.8 | 362,900 |
| April 17, 2025 | 67.68 | 52.88 | 52.88 | 68.99 | 42 | 644,200 |
| April 16, 2025 | 76.68 | 72.08 | 72.08 | 77.65 | 62 | 402,700 |
| April 15, 2025 | 67.3 | 74.45 | 74.45 | 79.5 | 62 | 628,000 |
| April 14, 2025 | 51.49 | 65.94 | 65.94 | 68.21 | 51.49 | 910,600 |
| April 11, 2025 | 58.69 | 51.21 | 51.21 | 62 | 44.4 | 1.46M |
| April 10, 2025 | 28.8 | 44.97 | 44.97 | 61.36 | 27.2 | 3.9M |
| April 09, 2025 | 31.28 | 27.38 | 27.38 | 35.29 | 25.61 | 506,240 |
| April 08, 2025 | 32.75 | 32.82 | 32.82 | 34.92 | 23 | 1.89M |
| April 07, 2025 | 14.27 | 37.7 | 37.7 | 48.47 | 11.59 | 25.06M |
| April 04, 2025 | 4.95 | 4 | 4 | 5.16 | 4 | 17,909 |
| April 03, 2025 | 4.92 | 4.81 | 4.81 | 5.24 | 4.34 | 16,100 |
| April 02, 2025 | 4.98 | 4.9 | 4.9 | 6.09 | 4.81 | 7,616 |
| April 01, 2025 | 5.2 | 5 | 5 | 6.46 | 5 | 28,100 |
| March 31, 2025 | 5.41 | 5 | 5 | 6.42 | 4.87 | 89,671 |
| March 28, 2025 | 4.65 | 5.5 | 5.5 | 6.17 | 4.45 | 41,090 |
| March 27, 2025 | 4.6 | 4.59 | 4.59 | 4.65 | 4.59 | 2,645 |
| March 26, 2025 | 4.84 | 4.79 | 4.79 | 5.07 | 4.79 | 10,552 |
| March 25, 2025 | 4.4 | 4.68 | 4.68 | 4.85 | 4.4 | 8,200 |
| March 24, 2025 | 4.69 | 4.6 | 4.6 | 4.97 | 4.36 | 15,200 |
| March 21, 2025 | 4.3 | 4.93 | 4.93 | 4.93 | 4.29 | 26,565 |
| March 20, 2025 | 4.26 | 4.34 | 4.34 | 4.81 | 4.16 | 14,817 |
| March 19, 2025 | 4.53 | 4.3 | 4.3 | 4.67 | 4.1 | 10,100 |
| March 18, 2025 | 4.11 | 4.53 | 4.53 | 4.68 | 3.95 | 14,865 |
| March 17, 2025 | 4.85 | 4.18 | 4.18 | 4.97 | 4.18 | 17,614 |
| March 14, 2025 | 5 | 4.6 | 4.6 | 5 | 4.36 | 22,300 |
| March 13, 2025 | 4.67 | 4.68 | 4.68 | 4.85 | 4.34 | 13,200 |
| March 12, 2025 | 4.39 | 4.47 | 4.47 | 4.47 | 4.32 | 4,135 |
| March 11, 2025 | 4.15 | 4.39 | 4.39 | 4.47 | 4.14 | 11,211 |
| March 10, 2025 | 4.13 | 4.29 | 4.29 | 4.29 | 4.09 | 2,600 |
| March 07, 2025 | 3.86 | 4.11 | 4.11 | 4.2 | 3.86 | 3,900 |
| March 06, 2025 | 4.29 | 3.93 | 3.93 | 4.29 | 3.87 | 2,500 |
| March 05, 2025 | 4 | 4.12 | 4.12 | 4.12 | 3.75 | 3,700 |
| March 04, 2025 | 4.1 | 4 | 4 | 4.26 | 3.93 | 10,796 |
| March 03, 2025 | 3.85 | 4.2 | 4.2 | 4.27 | 3.85 | 5,500 |