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 | -0.0808 | -11.5296803653 | 0.7008 | 0.734 | 0.6 | 60914 | 0.68306213 | CS |
| 4 | -0.2 | -24.3902439024 | 0.82 | 1.1399 | 0.6 | 1037926 | 0.81956754 | CS |
| 12 | -0.53 | -46.0869565217 | 1.15 | 1.19 | 0.6 | 383236 | 0.82321953 | CS |
| 26 | -0.76 | -55.0724637681 | 1.38 | 1.48 | 0.6 | 187679 | 0.84636874 | CS |
| 52 | -1.38 | -69 | 2 | 2 | 0.6 | 128799 | 0.98190262 | CS |
| 156 | -3.38 | -84.5 | 4 | 5.5 | 0.6 | 141765 | 1.21544344 | CS |
| 260 | -3.38 | -84.5 | 4 | 5.5 | 0.6 | 141765 | 1.21544344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638100 | 0.62 | -0.067 | -9.75 | 0.6483 | 0.6748 | 0.6 | 70948 |
| 1722551700 | 0.687 | -0.0109 | -1.56 | 0.71 | 0.72 | 0.6314999 | 68449 |
| 1722465300 | 0.6979 | 0.0475 | 7.30 | 0.7 | 0.734 | 0.651601 | 144156 |
| 1722378900 | 0.6504 | 0.0004 | 0.06 | 0.636 | 0.67 | 0.636 | 15793 |
| 1722292500 | 0.65 | -0.0531 | -7.55 | 0.73 | 0.73 | 0.6313 | 64388 |
| 1722033300 | 0.7030999 | -0.0021 | -0.30 | 0.7008 | 0.73 | 0.7008 | 11784 |
| 1721946900 | 0.7052 | -0.0251 | -3.44 | 0.7376 | 0.75 | 0.7010999 | 13827 |
| 1721860500 | 0.7302999 | -0.0197 | -2.63 | 0.7131999 | 0.7698 | 0.7131999 | 16134 |
| 1721774100 | 0.75 | -0.0249 | -3.21 | 0.7749 | 0.7749 | 0.7199 | 25920 |
| 1721687700 | 0.7749 | 0.0051 | 0.66 | 0.77 | 0.7849 | 0.7405 | 33219 |
| 1721428500 | 0.7698 | 0.0114 | 1.50 | 0.76 | 0.7723 | 0.76 | 19698 |
| 1721342100 | 0.7584 | -0.0163 | -2.10 | 0.754 | 0.7723 | 0.72 | 90332 |
| 1721255700 | 0.7747 | -0.0008 | -0.10 | 0.7829 | 0.7989 | 0.7402 | 40208 |
| 1721169300 | 0.7755 | 0.0008 | 0.10 | 0.7514999 | 0.789 | 0.7399 | 102562 |
| 1721082900 | 0.7747 | -0.0547 | -6.60 | 0.77 | 0.7901 | 0.7059 | 119379 |
| 1720823700 | 0.8294 | -0.0254 | -2.97 | 0.8199999 | 0.83 | 0.7869 | 150241 |
| 1720737300 | 0.8548 | -0.0452 | -5.02 | 0.8333 | 1.01 | 0.804 | 1897179 |
| 1720650900 | 0.9 | 0.0850001 | 10.43 | 0.8149999 | 0.9 | 0.8149999 | 1024564 |
| 1720564500 | 0.8149999 | 0.0459999 | 5.98 | 0.9851 | 1.1399 | 0.7321 | 16828867 |
| 1720478100 | 0.769 | 0.0477 | 6.61 | 0.77 | 0.7723 | 0.7252999 | 25828 |
| 1720218900 | 0.7213 | -0.0687 | -8.70 | 0.8199999 | 0.8199999 | 0.70785 | 65998 |
| 1720040640 | 0.79 | -0.0432 | -5.18 | 0.8199999 | 0.8199999 | 0.77 | 10258 |
| 1719959700 | 0.8332 | 0.0319 | 3.98 | 0.839 | 0.8398 | 0.8 | 11602 |
| 1719873300 | 0.8013 | 0.0013 | 0.16 | 0.8199999 | 0.8399 | 0.8 | 4217 |
| 1719614100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1719527700 | 0.8 | -0.0426 | -5.06 | 0.879 | 0.89 | 0.792 | 33259 |
| 1719441300 | 0.8426 | -0.0593 | -6.58 | 0.853 | 0.878 | 0.8213 | 4903 |
| 1719354900 | 0.9019 | 0.0489 | 5.73 | 0.853 | 0.9395 | 0.85 | 17980 |
| 1719268500 | 0.853 | 0.0529 | 6.61 | 0.839 | 0.9 | 0.820001 | 30726 |
| 1719009300 | 0.8001 | -0.0499 | -5.87 | 0.8925 | 0.8999 | 0.7507 | 91352 |
| 1718922900 | 0.85 | -0.0337 | -3.81 | 0.89 | 0.898 | 0.8401 | 23887 |
| 1718750100 | 0.8837 | -0.012401 | -1.38 | 0.88 | 1.02 | 0.85 | 123067 |
| 1718663700 | 0.896101 | -0.0296 | -3.20 | 0.97 | 0.97 | 0.892 | 7675 |
| 1718404500 | 0.925701 | -0.024299 | -2.56 | 0.88 | 0.96 | 0.88 | 7747 |
| 1718318100 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.9 | 2638 |
| 1718231700 | 0.94 | 0.055 | 6.21 | 0.885 | 0.94 | 0.8501 | 24813 |
| 1718145300 | 0.885 | 0.035 | 4.12 | 0.8967 | 0.899 | 0.839999 | 8654 |
| 1718058900 | 0.85 | -0.055 | -6.08 | 0.91 | 0.91 | 0.85 | 9193 |
| 1717799700 | 0.905 | -0.0561 | -5.84 | 0.965 | 0.979 | 0.905 | 8630 |
| 1717713300 | 0.9611 | -0.01895 | -1.93 | 1 | 1 | 0.961 | 40131 |
| 1717626900 | 0.98005 | -5.0E-5 | -0.01 | 0.9878 | 0.9878 | 0.98 | 27047 |
| 1717540500 | 0.9801 | -0.0098 | -0.99 | 0.98 | 0.9801 | 0.98 | 15347 |
| 1717454100 | 0.9899 | 0.0099 | 1.01 | 1 | 1.0006 | 0.961 | 20015 |
| 1717194900 | 0.98 | -0.01 | -1.01 | 0.98 | 1.02 | 0.9611 | 16561 |
| 1717108500 | 0.99 | -0.0301 | -2.95 | 1.03 | 1.05 | 0.9853 | 10562 |
| 1717022100 | 1.0201 | -0.03 | -2.85 | 1.07 | 1.07 | 1.02 | 2108 |
| 1716935700 | 1.05 | -0.04 | -3.67 | 1.1 | 1.1 | 1.02 | 13038 |
| 1716590100 | 1.09 | 0 | 0.00 | 1.11 | 1.11 | 1.07 | 1100 |
| 1716503700 | 1.09 | -0.02 | -1.80 | 1.08 | 1.1399 | 1.0707 | 10130 |
| 1716417300 | 1.11 | 0 | 0.00 | 1.08 | 1.115 | 1.08 | 3198 |
| 1716330900 | 1.11 | -0.02 | -1.33 | 1.16 | 1.16 | 1.06 | 10014 |
| 1716244500 | 1.125 | -0.02 | -1.32 | 1.09 | 1.15 | 1.05 | 10770 |
| 1715985300 | 1.1399999 | 0.07 | 6.54 | 1.08 | 1.1399999 | 1.03 | 30460 |
| 1715898900 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.0310999 | 11369 |
| 1715812500 | 1.08 | 0.03 | 2.86 | 1.1 | 1.1 | 1.031 | 7939 |
| 1715726100 | 1.05 | -0.09 | -7.89 | 1.16 | 1.16 | 1.05 | 25187 |
| 1715639700 | 1.1399999 | -0.03 | -2.56 | 1.1 | 1.17 | 1.0801 | 15309 |
| 1715380500 | 1.17 | -0.03 | -2.16 | 1.15 | 1.19 | 1.0605 | 11804 |
| 1715294100 | 1.1958 | 0.05 | 3.98 | 1.18 | 1.24 | 1.074 | 9741 |
| 1715207700 | 1.15 | 0 | 0.00 | 1.17 | 1.21 | 1.11 | 29641 |
| 1715121300 | 1.15 | 0.14 | 13.86 | 1.1 | 1.27 | 1.0532 | 59250 |
| 1715034900 | 1.01 | -0.05 | -4.72 | 1.02 | 1.06 | 0.96 | 42844 |
| 1714775700 | 1.06 | -0.02 | -1.85 | 1.06 | 1.0926 | 0.96 | 13936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
