Janover Inc. - Common Stock (JNVR)
79.31
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 1st, 4:29 PM EDT
Historical Prices For Janover Inc. - Common Stock (JNVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/02/2025 | 82.28 | 0.00 | 82.28 | 79.31 | 0 | 0.23 |
| 5/01/2025 | 69.99 | 84.00 | 67.50 | 82.28 | 315,786 | 0.24 |
| 4/30/2025 | 68.00 | 76.14 | 63.02 | 74.49 | 341,506 | 0.22 |
| 4/29/2025 | 66.66 | 77.83 | 61.51 | 73.79 | 426,717 | 0.22 |
| 4/28/2025 | 53.70 | 66.55 | 48.20 | 65.17 | 438,341 | 0.19 |
| 4/25/2025 | 52.10 | 62.93 | 48.30 | 51.91 | 293,151 | 0.15 |
| 4/24/2025 | 54.13 | 57.81 | 48.02 | 49.63 | 162,733 | 0.14 |
| 4/23/2025 | 44.60 | 58.44 | 44.47 | 55.06 | 385,253 | 0.16 |
| 4/22/2025 | 36.00 | 48.78 | 32.36 | 44.86 | 334,052 | 0.13 |
| 4/21/2025 | 46.11 | 49.48 | 35.80 | 39.35 | 362,746 | 0.11 |
| 4/17/2025 | 67.68 | 68.99 | 42.00 | 52.88 | 644,186 | 0.15 |
| 4/16/2025 | 76.68 | 77.65 | 62.00 | 72.08 | 400,506 | 0.21 |
| 4/15/2025 | 67.30 | 79.50 | 62.00 | 74.45 | 624,779 | 0.22 |
| 4/14/2025 | 51.49 | 68.21 | 51.49 | 65.94 | 907,306 | 0.19 |
| 4/11/2025 | 58.69 | 62.00 | 44.40 | 51.21 | 1,459,935 | 0.15 |
| 4/10/2025 | 28.80 | 61.36 | 27.20 | 44.97 | 3,893,324 | 0.13 |
| 4/09/2025 | 31.28 | 35.29 | 25.61 | 27.38 | 504,902 | 0.08 |
| 4/08/2025 | 32.75 | 34.92 | 23.00 | 32.82 | 1,885,332 | 0.10 |
| 4/07/2025 | 14.27 | 48.47 | 11.59 | 37.70 | 25,018,070 | 0.11 |
| 4/04/2025 | 4.95 | 5.16 | 4.00 | 4.00 | 17,909 | 0.01 |
| 4/03/2025 | 4.92 | 5.24 | 4.34 | 4.81 | 16,089 | 0.01 |
| 4/02/2025 | 4.98 | 6.09 | 4.81 | 4.90 | 7,615 | 0.01 |
| 4/01/2025 | 5.20 | 6.46 | 5.00 | 5.00 | 28,089 | 0.01 |
| 3/31/2025 | 5.41 | 6.42 | 4.87 | 5.00 | 89,671 | 0.01 |
| 3/28/2025 | 4.65 | 6.17 | 4.45 | 5.50 | 41,090 | 0.02 |
| 3/27/2025 | 4.60 | 4.65 | 4.59 | 4.59 | 2,645 | 0.01 |
| 3/26/2025 | 4.84 | 5.07 | 4.79 | 4.79 | 10,466 | 0.01 |
| 3/25/2025 | 4.40 | 4.85 | 4.40 | 4.68 | 8,163 | 0.01 |
| 3/24/2025 | 4.69 | 4.97 | 4.36 | 4.60 | 15,194 | 0.01 |
| 3/21/2025 | 4.30 | 4.93 | 4.29 | 4.93 | 26,565 | 0.01 |
| 3/20/2025 | 4.26 | 4.81 | 4.16 | 4.34 | 14,811 | 0.01 |
| 3/19/2025 | 4.53 | 4.67 | 4.10 | 4.30 | 10,090 | 0.01 |
| 3/18/2025 | 4.11 | 4.68 | 3.95 | 4.53 | 14,865 | 0.01 |
| 3/17/2025 | 4.85 | 4.97 | 4.18 | 4.18 | 17,487 | 0.01 |
| 3/14/2025 | 5.00 | 5.00 | 4.36 | 4.60 | 22,298 | 0.01 |
| 3/13/2025 | 4.67 | 4.85 | 4.34 | 4.68 | 13,173 | 0.01 |
| 3/12/2025 | 4.39 | 4.47 | 4.32 | 4.47 | 4,135 | 0.01 |
| 3/11/2025 | 4.15 | 4.47 | 4.14 | 4.39 | 11,211 | 0.01 |
| 3/10/2025 | 4.13 | 4.29 | 4.09 | 4.29 | 2,577 | 0.01 |
| 3/07/2025 | 3.86 | 4.20 | 3.86 | 4.11 | 3,868 | 0.01 |
| 3/06/2025 | 4.29 | 4.29 | 3.87 | 3.93 | 2,452 | 0.01 |
| 3/05/2025 | 4.00 | 4.12 | 3.75 | 4.12 | 3,659 | 0.01 |
| 3/04/2025 | 4.10 | 4.26 | 3.93 | 4.00 | 10,699 | 0.01 |
| 3/03/2025 | 3.85 | 4.27 | 3.85 | 4.20 | 5,455 | 0.01 |