Janover Inc (JNVR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.27504553734 | 5.49 | 6.6199 | 4.88 | 21008 | 5.03729772 | CS |
| 4 | -0.42 | -7.19178082192 | 5.84 | 6.7 | 4.88 | 22373 | 5.40494796 | CS |
| 12 | 1.16 | 27.2300469484 | 4.26 | 7.1992 | 3.4104 | 503860 | 5.11323868 | CS |
| 26 | -0.18 | -3.21428571429 | 5.6 | 7.1992 | 3.3664 | 266834 | 5.04015992 | CS |
| 52 | -5.38 | -49.8148148148 | 10.8 | 11.84 | 3.3664 | 225825 | 5.75448944 | CS |
| 156 | -26.58 | -83.0625 | 32 | 44 | 3.3664 | 182632 | 7.4904718 | CS |
| 260 | -26.58 | -83.0625 | 32 | 44 | 3.3664 | 182632 | 7.4904718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 5.42 | 0.47 | 9.49 | 5 | 5.42 | 5 | 5276 |
| 1738280100 | 4.95 | -0.35 | -6.60 | 5.4 | 6.6199 | 4.88 | 67282 |
| 1738193700 | 5.3 | -0.09 | -1.67 | 5.39 | 5.4999 | 5.3 | 1768 |
| 1738107300 | 5.39 | 0.25 | 4.86 | 5.39 | 5.39 | 5.39 | 529 |
| 1738020900 | 5.14 | -0.29 | -5.34 | 5.37 | 5.72 | 5.14 | 30012 |
| 1737761700 | 5.43 | -0.48 | -8.12 | 5.49 | 5.6843 | 5.43 | 5450 |
| 1737675300 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1737588900 | 5.91 | 0.52 | 9.65 | 5.6 | 6.35 | 5.4908 | 30815 |
| 1737502500 | 5.39 | -0.11 | -2.00 | 5.94 | 6.6721 | 5.39 | 61110 |
| 1737156900 | 5.5 | 0.29 | 5.57 | 5.0599999 | 6.7 | 5.0599999 | 36723 |
| 1737070500 | 5.21 | -0.08 | -1.51 | 5.2699999 | 5.63 | 5.14 | 27629 |
| 1736984100 | 5.29 | -0.31 | -5.54 | 5.69 | 5.69 | 5 | 24610 |
| 1736897700 | 5.6 | -0.07 | -1.30 | 5.8 | 5.8 | 5.4602 | 11570 |
| 1736811300 | 5.6736 | -0.13 | -2.18 | 5.58 | 5.8 | 5.2 | 5978 |
| 1736552100 | 5.8 | 0.3 | 5.45 | 5.53 | 5.83 | 5.5 | 7678 |
| 1736379300 | 5.5 | -0.11 | -1.93 | 5.6 | 5.87 | 5.4 | 21336 |
| 1736292900 | 5.6085 | -0.22 | -3.81 | 5.78 | 6.13 | 5.2398999 | 15099 |
| 1736206500 | 5.8305999 | -0.14 | -2.34 | 5.93 | 6.09 | 5.61 | 15729 |
| 1735947300 | 5.9702 | 0.11 | 1.88 | 5.84 | 6.255 | 5.5826 | 19626 |
| 1735860900 | 5.86 | 1.01 | 20.70 | 4.71 | 5.94 | 4.71 | 47279 |
| 1735688100 | 4.855 | -0.31 | -5.91 | 4.84 | 5.1 | 4.5199999 | 22045 |
| 1735601700 | 5.16 | 0.12 | 2.41 | 5.3 | 5.9014 | 4.66 | 90317 |
| 1735342500 | 5.0384 | 0.4 | 8.59 | 4.8 | 5.0456 | 4.3263999 | 26098 |
| 1735256100 | 4.64 | 0.07 | 1.58 | 4.4168 | 4.8 | 4.24 | 20087 |
| 1735077840 | 4.5679999 | -0.22 | -4.53 | 4.968 | 4.968 | 4.5599999 | 1025 |
| 1734996900 | 4.7848 | -0.65 | -11.91 | 5.224 | 5.224 | 4.72 | 6030 |
| 1734737700 | 5.432 | 0.39 | 7.78 | 5.6 | 5.6 | 5.13424 | 7722 |
| 1734651300 | 5.04 | -0.17 | -3.24 | 5.3336 | 5.584 | 4.96 | 3890 |
| 1734564900 | 5.2088 | 0.01 | 0.18 | 5.36 | 5.68 | 4.928 | 6751 |
| 1734478500 | 5.1992 | 0.4 | 8.26 | 4.788 | 5.28 | 4.72 | 4106 |
| 1734392100 | 4.8023999 | -0.48 | -9.06 | 5.1224 | 5.439192 | 4.72 | 12018 |
| 1734132900 | 5.2808 | 0.32 | 6.47 | 4.936 | 5.44 | 4.82 | 12358 |
| 1734046500 | 4.96 | -1.96 | -28.32 | 7.0152 | 7.039992 | 4.808 | 88105 |
| 1733960100 | 6.92 | 1.43 | 26.09 | 5.7424 | 7.1992 | 5.608 | 248941 |
| 1733873700 | 5.488 | 0.05 | 0.88 | 5.792 | 5.84 | 5.2 | 7077 |
| 1733787300 | 5.44 | 0.25 | 4.78 | 5.2664 | 5.88 | 5.064 | 11281 |
| 1733528100 | 5.192 | 0.26 | 5.27 | 5.2 | 5.44 | 4.7264 | 11291 |
| 1733441700 | 4.932 | 0.69 | 16.32 | 4.32 | 5.0519999 | 4.16 | 23425 |
| 1733355300 | 4.24 | 0.23 | 5.77 | 4.104 | 4.32 | 3.8416 | 7073 |
| 1733268900 | 4.0088 | 0.01 | 0.22 | 4.056 | 4.32 | 3.776 | 17846 |
| 1733182500 | 4 | -0.08 | -1.96 | 4.0136 | 4.32 | 3.6888 | 10327 |
| 1732917840 | 4.08 | 0.2 | 5.15 | 4.024 | 4.0808 | 3.96 | 686 |
| 1732750500 | 3.88 | -0.12 | -3.02 | 3.992 | 4.0792 | 3.84 | 1510 |
| 1732664100 | 4.0008 | 0.11 | 2.71 | 3.752 | 4.32 | 3.752 | 2912 |
| 1732577700 | 3.8952 | 0.06 | 1.52 | 3.84 | 3.992 | 3.688008 | 6195 |
| 1732318500 | 3.8368 | 0.04 | 1.11 | 3.8336 | 3.992 | 3.68 | 6027 |
| 1732232100 | 3.79472 | -0.15 | -3.78 | 3.84 | 3.9416 | 3.7624 | 4420 |
| 1732145700 | 3.944 | -0.02 | -0.60 | 3.968 | 4.0768 | 3.8408 | 3693 |
| 1732059300 | 3.968 | -0.14 | -3.31 | 4.08 | 4.08 | 3.84 | 5723 |
| 1731972900 | 4.104 | -0.17 | -4.08 | 4.2288 | 4.312 | 4 | 8564 |
| 1731713700 | 4.2784 | -0.6 | -12.31 | 4.72 | 4.72 | 4.08 | 12787 |
| 1731627300 | 4.8792 | -0.44 | -8.35 | 4.9616 | 5.2 | 4.584 | 12442 |
| 1731540900 | 5.324 | 0.13 | 2.49 | 5.0384 | 5.5199999 | 4.9028 | 59822 |
| 1731454500 | 5.1944 | 0.22 | 4.44 | 4.5536 | 5.44 | 4.4328 | 92373 |
| 1731368100 | 4.9736 | 0.65 | 15.15 | 4.5599999 | 5.5048 | 3.4104 | 2596485 |
| 1731108900 | 4.3192 | 0.02 | 0.35 | 4.26 | 4.4471999 | 4 | 10835 |
| 1731022500 | 4.304 | 0.02 | 0.56 | 4.3696 | 4.3696 | 4.0024 | 11156 |
| 1730936100 | 4.28 | -0.22 | -4.86 | 5.12 | 5.12 | 4.0104 | 26659 |
| 1730849700 | 4.4984 | 0.17 | 3.82 | 4.32 | 5.04 | 4.32 | 15529 |
| 1730763300 | 4.3328 | 0.25 | 6.24 | 4.216 | 5.4384 | 4.216 | 99379 |
| 1730500500 | 4.0784 | -0.16 | -3.81 | 4.3992 | 4.476 | 4.0104 | 2662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
