Free Trial

Janover (JNVR) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free JNVR Stock Alerts
$1.04
+0.01 (+0.98%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Janover Stock Price Performance

5 Day
Performance
-3.25%
1 Month
Performance
-22.46%
3 Month
Performance
-9.98%
6 Month
Performance
+21.79%
Year-To-Date
Performance
+0.50%
Receive JNVR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Janover and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

JNVR Stock Chart for Saturday, April, 27, 2024

JNVR Chart by TradingView

Janover Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$1.03$1.04
+0.50%		$1.06$0.997,576 shs$11.45 million
04/25/2024$1.07$1.03
-3.73%		$1.07$1.0116,597 shs$11.39 million
04/24/2024$1.04$1.07
+2.88%		$1.08$1.033,822 shs$11.83 million
04/23/2024$1.07$1.04
-2.80%		$1.08$1.0210,754 shs$11.51 million
04/22/2024$1.08$1.07
-0.47%		$1.13$1.035,547 shs$11.83 million
04/19/2024$1.02$1.08
+5.39%		$1.09$0.9945,873 shs$11.89 million
04/18/2024$1.05$1.02
-2.86%		$1.10$0.9939,398 shs$11.29 million
04/17/2024$1.07$1.05
-1.87%		$1.19$0.92884,803 shs$11.61 million
04/16/2024$1.11$1.07
-3.60%		$1.10$1.0316,296 shs$11.83 million
04/15/2024$1.14$1.11
-2.63%		$1.16$1.104,306 shs$12.28 million
04/12/2024$1.15$1.14
-0.87%		$1.19$1.1313,513 shs$12.61 million
04/11/2024$1.13$1.15
+1.77%		$1.15$1.119,570 shs$12.72 million
04/10/2024$1.14$1.13
-0.88%		$1.15$1.138,150 shs$12.50 million
04/09/2024$1.13$1.14
+0.88%		$1.15$1.131,800 shs$12.61 million
04/08/2024$1.19$1.13
-5.04%		$1.22$1.138,549 shs$12.50 million
04/05/2024$1.13$1.19
+5.31%		$1.33$1.1311,472 shs$13.16 million
04/04/2024$1.15$1.13
-1.74%		$1.21$1.1315,821 shs$12.50 million
04/03/2024$1.22$1.15
-5.74%		$1.18$1.151,208 shs$12.72 million
04/02/2024$1.20$1.22
+1.67%		$1.22$1.159,597 shs$12.20 million
04/01/2024$1.20$1.20$1.27$1.203,738 shs$12 million
03/29/2024$1.20$1.20$1.36$1.2034,990 shs$11.99 million
03/28/2024$1.34$1.20
-10.11%		$1.36$1.2033,583 shs$12 million
03/27/2024$1.38$1.34
-2.91%		$1.40$1.336,319 shs$13.35 million
03/26/2024$1.35$1.38
+1.85%		$1.39$1.341,751 shs$13.75 million
03/25/2024$1.45$1.35
-6.90%		$1.42$1.318,149 shs$13.50 million
03/22/2024$1.28$1.45
+13.28%		$1.45$1.288,850 shs$14.50 million
03/21/2024$1.44$1.28
-11.11%		$1.40$1.2113,025 shs$12.80 million
03/20/2024$1.43$1.44
+0.70%		$1.46$1.438,099 shs$14.40 million
03/19/2024$1.35$1.43
+5.93%		$1.48$1.3539,055 shs$14.29 million
03/18/2024$1.33$1.35
+1.50%		$1.38$1.305,890 shs$13.50 million
03/15/2024$1.30$1.33
+2.31%		$1.33$1.321,027 shs$13.30 million
03/14/2024$1.31$1.30
-0.76%		$1.38$1.3010,766 shs$12.99 million
03/13/2024$1.30$1.31
+0.77%		$1.33$1.31579 shs$13.10 million
03/12/2024$1.28$1.30
+1.55%		$1.30$1.254,849 shs$13 million
03/11/2024$1.28$1.28
+0.01%		$1.35$1.274,962 shs$12.80 million
03/08/2024$1.36$1.28
-5.88%		$1.36$1.263,540 shs$12.80 million
03/07/2024$1.32$1.36
+3.03%		$1.37$1.233,390 shs$13.60 million
03/06/2024$1.29$1.32
+2.33%		$1.36$1.269,278 shs$13.20 million
03/05/2024$1.23$1.29
+4.88%		$1.29$1.2110,771 shs$12.89 million
03/04/2024$1.26$1.23
-2.38%		$1.28$1.2022,381 shs$12.30 million
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$1.20$1.26
+5.00%		$1.29$1.212,168 shs$12.60 million
02/29/2024$1.28$1.20
-6.12%		$1.27$1.203,195 shs$12 million
02/28/2024$1.25$1.28
+2.26%		$1.32$1.257,117 shs$12.78 million
02/27/2024$1.29$1.25
-3.10%		$1.40$1.2539,534 shs$12.50 million
02/26/2024$1.32$1.29
-2.27%		$1.32$1.2011,152 shs$12.90 million
02/23/2024$1.28$1.32
+3.13%		$1.32$1.2010,267 shs$13.20 million
02/22/2024$1.26$1.28
+1.59%		$1.33$1.2117,164 shs$12.80 million
02/21/2024$1.29$1.26
-2.33%		$1.28$1.1611,984 shs$12.60 million
02/20/2024$1.29$1.29$1.32$1.272,434 shs$12.89 million
02/19/2024$1.29$1.29$1.29$1.224,900 shs$12.90 million
02/16/2024$1.31$1.29
-1.53%		$1.29$1.224,902 shs$12.90 million
02/15/2024$1.33$1.31
-1.50%		$1.32$1.232,462 shs$13.09 million
02/14/2024$1.29$1.33
+3.10%		$1.33$1.235,016 shs$13.30 million
02/13/2024$1.27$1.29
+1.57%		$1.30$1.227,413 shs$12.90 million
02/12/2024$1.24$1.27
+2.42%		$1.29$1.195,116 shs$12.70 million
02/09/2024$1.25$1.24
-0.80%		$1.26$1.198,132 shs$12.40 million
02/08/2024$1.31$1.25
-4.58%		$1.28$1.1425,549 shs$12.50 million
02/07/2024$1.28$1.31
+2.34%		$1.33$1.2026,432 shs$13.10 million
02/06/2024$1.26$1.28
+1.59%		$1.31$1.2337,937 shs$12.80 million
02/05/2024$1.32$1.26
-4.55%		$1.37$1.2415,647 shs$12.59 million
02/02/2024$1.33$1.30
-2.26%		$1.42$1.309,756 shs$13 million
02/01/2024$1.27$1.33
+4.72%		$1.35$1.287,529 shs$13.30 million
01/31/2024$1.25$1.27
+1.60%		$1.35$1.2026,911 shs$12.49 million
01/30/2024$1.16$1.25
+7.76%		$1.35$1.1528,412 shs$12.50 million
01/29/2024$1.15$1.16
+0.87%		$1.26$1.1418,334 shs$11.60 million
01/26/2024$1.12$1.15
+2.68%		$1.29$1.1213,023 shs$11.49 million

Related Companies:
This page (NASDAQ:JNVR) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry