Janover Inc. (JNVR)
74.55
8.61 (13.06%)
At close: Apr 15, 2025, 3:59 PM
74.24
-0.42%
After-hours: Apr 15, 2025, 07:06 PM EDT
Janover Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 51.49 | 51.49 | 68.21 | 68.21 | 51.49 | 51.49 | 65.94 | 65.94 | 28.76% | 885,982 |
| Apr 11, 2025 | 58.69 | 58.69 | 62.00 | 62.00 | 44.40 | 44.40 | 51.21 | 51.21 | 13.88% | 1,459,933 |
| Apr 10, 2025 | 28.80 | 28.80 | 61.36 | 61.36 | 27.20 | 27.20 | 44.97 | 44.97 | 64.24% | 3,901,200 |
| Apr 9, 2025 | 31.28 | 31.28 | 35.29 | 35.29 | 25.61 | 25.61 | 27.38 | 27.38 | -16.58% | 506,240 |
| Apr 8, 2025 | 32.75 | 32.75 | 34.92 | 34.92 | 23.00 | 23.00 | 32.82 | 32.82 | -12.94% | 1,888,500 |
| Apr 7, 2025 | 14.27 | 14.27 | 48.47 | 48.47 | 11.59 | 11.59 | 37.70 | 37.70 | 842.50% | 25,056,306 |
| Apr 4, 2025 | 4.95 | 4.95 | 5.16 | 5.16 | 4.00 | 4.00 | 4.00 | 4.00 | -16.84% | 17,909 |
| Apr 3, 2025 | 4.92 | 4.92 | 5.24 | 5.24 | 4.34 | 4.34 | 4.81 | 4.81 | -1.84% | 16,100 |
| Apr 2, 2025 | 4.98 | 4.98 | 6.09 | 6.09 | 4.81 | 4.81 | 4.90 | 4.90 | -2.00% | 7,616 |
| Apr 1, 2025 | 5.20 | 5.20 | 6.46 | 6.46 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 28,100 |
| Mar 31, 2025 | 5.41 | 5.41 | 6.42 | 6.42 | 4.87 | 4.87 | 5.00 | 5.00 | -9.09% | 89,671 |
| Mar 28, 2025 | 4.65 | 4.65 | 6.17 | 6.17 | 4.45 | 4.45 | 5.50 | 5.50 | 19.83% | 41,090 |
| Mar 27, 2025 | 4.60 | 4.60 | 4.65 | 4.65 | 4.59 | 4.59 | 4.59 | 4.59 | -4.18% | 2,645 |
| Mar 26, 2025 | 4.84 | 4.84 | 5.07 | 5.07 | 4.79 | 4.79 | 4.79 | 4.79 | 2.35% | 10,552 |
| Mar 25, 2025 | 4.40 | 4.40 | 4.85 | 4.85 | 4.40 | 4.40 | 4.68 | 4.68 | 1.74% | 8,200 |
| Mar 24, 2025 | 4.69 | 4.69 | 4.97 | 4.97 | 4.36 | 4.36 | 4.60 | 4.60 | -6.69% | 15,200 |
| Mar 21, 2025 | 4.30 | 4.30 | 4.93 | 4.93 | 4.29 | 4.29 | 4.93 | 4.93 | 13.59% | 26,565 |
| Mar 20, 2025 | 4.26 | 4.26 | 4.81 | 4.81 | 4.16 | 4.16 | 4.34 | 4.34 | 0.93% | 14,817 |
| Mar 19, 2025 | 4.53 | 4.53 | 4.67 | 4.67 | 4.10 | 4.10 | 4.30 | 4.30 | -5.08% | 10,100 |
| Mar 18, 2025 | 4.11 | 4.11 | 4.68 | 4.68 | 3.95 | 3.95 | 4.53 | 4.53 | 8.37% | 14,865 |
| Mar 17, 2025 | 4.85 | 4.85 | 4.97 | 4.97 | 4.18 | 4.18 | 4.18 | 4.18 | -9.13% | 17,614 |
| Mar 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.36 | 4.36 | 4.60 | 4.60 | -1.71% | 22,300 |
| Mar 13, 2025 | 4.67 | 4.67 | 4.85 | 4.85 | 4.34 | 4.34 | 4.68 | 4.68 | 4.70% | 13,200 |
| Mar 12, 2025 | 4.39 | 4.39 | 4.47 | 4.47 | 4.32 | 4.32 | 4.47 | 4.47 | 1.82% | 4,135 |
| Mar 11, 2025 | 4.15 | 4.15 | 4.47 | 4.47 | 4.14 | 4.14 | 4.39 | 4.39 | 2.33% | 11,211 |
| Mar 10, 2025 | 4.13 | 4.13 | 4.29 | 4.29 | 4.09 | 4.09 | 4.29 | 4.29 | 4.38% | 2,600 |
| Mar 7, 2025 | 3.86 | 3.86 | 4.20 | 4.20 | 3.86 | 3.86 | 4.11 | 4.11 | 4.58% | 3,900 |
| Mar 6, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 3.87 | 3.87 | 3.93 | 3.93 | -4.61% | 2,500 |
| Mar 5, 2025 | 4.00 | 4.00 | 4.12 | 4.12 | 3.75 | 3.75 | 4.12 | 4.12 | 3.00% | 3,700 |
| Mar 4, 2025 | 4.10 | 4.10 | 4.26 | 4.26 | 3.93 | 3.93 | 4.00 | 4.00 | -4.76% | 10,796 |
| Mar 3, 2025 | 3.85 | 3.85 | 4.27 | 4.27 | 3.85 | 3.85 | 4.20 | 4.20 | 9.09% | 5,500 |
| Feb 28, 2025 | 3.82 | 3.82 | 4.00 | 4.00 | 3.82 | 3.82 | 3.85 | 3.85 | 0.26% | 7,510 |
| Feb 27, 2025 | 4.11 | 4.11 | 4.12 | 4.12 | 3.70 | 3.70 | 3.84 | 3.84 | -6.57% | 7,500 |
| Feb 26, 2025 | 4.23 | 4.23 | 4.40 | 4.40 | 4.02 | 4.02 | 4.11 | 4.11 | 2.24% | 2,700 |
| Feb 25, 2025 | 4.21 | 4.21 | 4.29 | 4.29 | 4.02 | 4.02 | 4.02 | 4.02 | -4.29% | 11,000 |
| Feb 24, 2025 | 4.62 | 4.62 | 4.65 | 4.65 | 4.20 | 4.20 | 4.20 | 4.20 | -11.02% | 3,657 |
| Feb 21, 2025 | 4.56 | 4.56 | 4.79 | 4.79 | 4.56 | 4.56 | 4.72 | 4.72 | -1.26% | 4,311 |
| Feb 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 800 |
| Feb 19, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.80 | 4.80 | 4.80 | 4.80 | -2.64% | 2,519 |
| Feb 18, 2025 | 5.00 | 5.00 | 5.01 | 5.01 | 4.80 | 4.80 | 4.93 | 4.93 | -2.18% | 3,800 |
| Feb 14, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.04 | 5.04 | 5.04 | 5.04 | -3.82% | 1,111 |
| Feb 13, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 4.91 | 4.91 | 5.24 | 5.24 | -1.69% | 1,913 |
| Feb 12, 2025 | 5.05 | 5.05 | 5.35 | 5.35 | 4.96 | 4.96 | 5.33 | 5.33 | 5.34% | 2,400 |
| Feb 11, 2025 | 5.18 | 5.18 | 5.31 | 5.31 | 5.05 | 5.05 | 5.06 | 5.06 | -5.42% | 1,140 |
| Feb 10, 2025 | 5.45 | 5.45 | 5.48 | 5.48 | 5.18 | 5.18 | 5.35 | 5.35 | -2.37% | 1,844 |
| Feb 7, 2025 | 5.07 | 5.07 | 5.48 | 5.48 | 5.07 | 5.07 | 5.48 | 5.48 | 3.01% | 863 |
| Feb 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.29 | 5.29 | 5.32 | 5.32 | -1.85% | 1,601 |
| Feb 5, 2025 | 5.52 | 5.52 | 5.61 | 5.61 | 5.42 | 5.42 | 5.42 | 5.42 | -1.63% | 3,600 |
| Feb 4, 2025 | 5.51 | 5.51 | 5.52 | 5.52 | 5.42 | 5.42 | 5.51 | 5.51 | 0.00% | 2,107 |
| Feb 3, 2025 | 5.20 | 5.20 | 5.59 | 5.59 | 5.20 | 5.20 | 5.51 | 5.51 | 1.66% | 5,402 |