Janover Inc. (JNVR)
NASDAQ: JNVR
· Real-Time Price · USD
79.31
-2.97 (-3.61%)
At close: May 02, 2025, 3:59 PM
JNVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 36.65 | 38.21 | 24.15 | 26.72 | 26.72 | -21.99% | 2,359,186 |
| May 23, 2025 | 38.00 | 40.21 | 32.00 | 34.25 | 34.25 | -19.41% | 2,353,863 |
| May 22, 2025 | 33.92 | 53.88 | 33.25 | 42.50 | 42.50 | 19.62% | 5,161,325 |
| May 21, 2025 | 33.62 | 37.59 | 23.00 | 35.53 | 35.53 | 39.39% | 3,587,239 |
| May 20, 2025 | 19.18 | 26.86 | 17.86 | 25.49 | 25.49 | 40.75% | 2,449,335 |
| May 19, 2025 | 19.14 | 19.71 | 15.01 | 18.11 | 18.11 | -19.26% | 2,187,080 |
| May 16, 2025 | 13.55 | 22.43 | 13.03 | 22.43 | 22.43 | 74.42% | 2,724,645 |
| May 15, 2025 | 13.33 | 13.79 | 12.00 | 12.86 | 12.86 | -4.46% | 806,470 |
| May 14, 2025 | 13.57 | 14.39 | 13.11 | 13.46 | 13.46 | -85.26% | 1,904,056 |
| May 13, 2025 | 94.53 | 97.90 | 85.63 | 91.31 | 91.31 | 2.53% | 153,423 |
| May 12, 2025 | 80.40 | 97.75 | 80.40 | 89.06 | 89.06 | 18.79% | 251,018 |
| May 9, 2025 | 61.69 | 79.73 | 60.74 | 74.97 | 74.97 | 32.90% | 214,039 |
| May 8, 2025 | 65.92 | 66.60 | 53.52 | 56.41 | 56.41 | -11.85% | 259,928 |
| May 7, 2025 | 71.38 | 73.57 | 63.00 | 63.99 | 63.99 | -12.03% | 129,552 |
| May 6, 2025 | 65.00 | 73.66 | 65.00 | 72.74 | 72.74 | 1.18% | 64,498 |
| May 5, 2025 | 72.09 | 77.00 | 64.09 | 71.89 | 71.89 | -9.36% | 113,807 |
| May 2, 2025 | 84.96 | 91.38 | 73.44 | 79.31 | 79.31 | -3.61% | 431,957 |
| May 1, 2025 | 69.99 | 84.00 | 67.50 | 82.28 | 82.28 | 10.46% | 316,400 |
| Apr 30, 2025 | 68.00 | 76.14 | 63.02 | 74.49 | 74.49 | 0.95% | 341,900 |
| Apr 29, 2025 | 66.66 | 77.83 | 61.51 | 73.79 | 73.79 | 13.23% | 427,600 |