Janover Inc. - Common Stock (JNVR)
37.70
+33.70 (842.50%)
NASDAQ · Last Trade: Apr 7th, 10:09 PM EDT
Historical Prices For Janover Inc. - Common Stock (JNVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 14.27 | 48.47 | 11.59 | 37.70 | 25,018,070 | 37.70 |
| 4/04/2025 | 4.95 | 5.16 | 4.00 | 4.29 | 17,059 | 4.29 |
| 4/03/2025 | 4.92 | 5.24 | 4.34 | 4.81 | 16,089 | 4.81 |
| 4/02/2025 | 4.98 | 6.09 | 4.81 | 4.90 | 7,615 | 4.90 |
| 4/01/2025 | 5.20 | 6.46 | 5.00 | 5.00 | 28,089 | 5.00 |
| 3/31/2025 | 5.41 | 6.42 | 4.87 | 5.00 | 89,671 | 5.00 |
| 3/28/2025 | 4.65 | 6.17 | 4.45 | 5.50 | 41,090 | 5.50 |
| 3/27/2025 | 4.60 | 4.65 | 4.59 | 4.59 | 2,645 | 4.59 |
| 3/26/2025 | 4.84 | 5.07 | 4.79 | 4.79 | 10,466 | 4.79 |
| 3/25/2025 | 4.40 | 4.85 | 4.40 | 4.68 | 8,163 | 4.68 |
| 3/24/2025 | 4.69 | 4.97 | 4.36 | 4.60 | 15,194 | 4.60 |
| 3/21/2025 | 4.30 | 4.93 | 4.29 | 4.93 | 26,565 | 4.93 |
| 3/20/2025 | 4.26 | 4.81 | 4.16 | 4.34 | 14,811 | 4.34 |
| 3/19/2025 | 4.53 | 4.67 | 4.10 | 4.30 | 10,090 | 4.30 |
| 3/18/2025 | 4.11 | 4.68 | 3.95 | 4.53 | 14,865 | 4.53 |
| 3/17/2025 | 4.85 | 4.97 | 4.18 | 4.18 | 17,487 | 4.18 |
| 3/14/2025 | 5.00 | 5.00 | 4.36 | 4.60 | 22,298 | 4.60 |
| 3/13/2025 | 4.67 | 4.85 | 4.34 | 4.68 | 13,173 | 4.68 |
| 3/12/2025 | 4.39 | 4.47 | 4.32 | 4.47 | 4,135 | 4.47 |
| 3/11/2025 | 4.15 | 4.47 | 4.14 | 4.39 | 11,211 | 4.39 |
| 3/10/2025 | 4.13 | 4.29 | 4.09 | 4.29 | 2,577 | 4.29 |
| 3/07/2025 | 3.86 | 4.20 | 3.86 | 4.11 | 3,868 | 4.11 |
| 3/06/2025 | 4.29 | 4.29 | 3.87 | 3.93 | 2,452 | 3.93 |
| 3/05/2025 | 4.00 | 4.12 | 3.75 | 4.12 | 3,659 | 4.12 |
| 3/04/2025 | 4.10 | 4.26 | 3.93 | 4.00 | 10,699 | 4.00 |
| 3/03/2025 | 3.85 | 4.27 | 3.85 | 4.20 | 5,455 | 4.20 |
| 2/28/2025 | 3.82 | 4.00 | 3.82 | 3.85 | 7,510 | 3.85 |
| 2/27/2025 | 4.11 | 4.12 | 3.70 | 3.84 | 7,460 | 3.84 |
| 2/26/2025 | 4.23 | 4.40 | 4.02 | 4.11 | 2,668 | 4.11 |
| 2/25/2025 | 4.21 | 4.29 | 4.02 | 4.02 | 10,992 | 4.02 |
| 2/24/2025 | 4.62 | 4.65 | 4.20 | 4.20 | 3,510 | 4.20 |
| 2/21/2025 | 4.56 | 4.79 | 4.56 | 4.72 | 4,311 | 4.72 |
| 2/20/2025 | 4.80 | 4.80 | 4.78 | 4.78 | 787 | 4.78 |
| 2/19/2025 | 4.93 | 4.93 | 4.80 | 4.80 | 2,519 | 4.80 |
| 2/18/2025 | 5.00 | 5.01 | 4.80 | 4.93 | 3,790 | 4.93 |
| 2/14/2025 | 5.28 | 5.28 | 5.04 | 5.04 | 1,111 | 5.04 |
| 2/13/2025 | 5.33 | 5.33 | 4.91 | 5.24 | 1,788 | 5.24 |
| 2/12/2025 | 5.05 | 5.35 | 4.96 | 5.33 | 2,376 | 5.33 |
| 2/11/2025 | 5.17 | 5.31 | 5.05 | 5.06 | 1,140 | 5.06 |
| 2/10/2025 | 5.45 | 5.48 | 5.18 | 5.35 | 1,844 | 5.35 |
| 2/07/2025 | 5.07 | 5.48 | 5.07 | 5.48 | 703 | 5.48 |
| 2/06/2025 | 5.50 | 5.50 | 5.29 | 5.32 | 1,601 | 5.32 |
| 2/05/2025 | 5.52 | 5.61 | 5.42 | 5.42 | 3,592 | 5.42 |
| 2/04/2025 | 5.51 | 5.52 | 5.42 | 5.51 | 2,107 | 5.51 |
| 2/03/2025 | 5.20 | 5.59 | 5.20 | 5.51 | 5,402 | 5.51 |
| 1/31/2025 | 5.00 | 5.42 | 5.00 | 5.42 | 5,353 | 5.42 |
| 1/30/2025 | 5.30 | 6.62 | 4.88 | 4.95 | 67,282 | 4.95 |
| 1/29/2025 | 5.46 | 5.50 | 5.30 | 5.30 | 1,768 | 5.30 |
| 1/28/2025 | 5.39 | 5.39 | 5.39 | 5.39 | 543 | 5.39 |
| 1/27/2025 | 5.33 | 5.72 | 5.14 | 5.14 | 30,012 | 5.14 |
| 1/24/2025 | 5.54 | 5.68 | 5.43 | 5.43 | 5,450 | 5.43 |
| 1/23/2025 | 5.72 | 6.21 | 5.33 | 5.54 | 25,581 | 5.54 |
| 1/22/2025 | 5.71 | 6.35 | 5.49 | 5.91 | 30,924 | 5.91 |
| 1/21/2025 | 5.94 | 6.67 | 5.39 | 5.39 | 61,238 | 5.39 |
| 1/17/2025 | 5.06 | 6.70 | 5.06 | 5.50 | 36,723 | 5.50 |
| 1/16/2025 | 5.29 | 5.63 | 5.21 | 5.21 | 27,629 | 5.21 |
| 1/15/2025 | 5.36 | 5.62 | 5.00 | 5.29 | 24,419 | 5.29 |
| 1/14/2025 | 5.71 | 5.72 | 5.46 | 5.60 | 11,570 | 5.60 |
| 1/13/2025 | 5.52 | 5.80 | 5.20 | 5.67 | 5,978 | 5.67 |
| 1/10/2025 | 5.53 | 5.83 | 5.50 | 5.80 | 7,678 | 5.80 |
| 1/08/2025 | 5.49 | 5.87 | 5.40 | 5.50 | 21,336 | 5.50 |