Janover Inc (JNVR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -11.1111111111 | 0.675 | 0.694831 | 0.53 | 69003 | 0.60401621 | CS |
| 4 | 0.09 | 17.6470588235 | 0.51 | 0.8999 | 0.4611 | 207347 | 0.73833637 | CS |
| 12 | 0.0364 | 6.45848119233 | 0.5636 | 0.8999 | 0.4263 | 506791 | 0.63451261 | CS |
| 26 | -0.279 | -31.7406143345 | 0.879 | 1.1399 | 0.4208 | 419137 | 0.70348932 | CS |
| 52 | -0.45 | -42.8571428571 | 1.05 | 1.48 | 0.4208 | 222562 | 0.72246853 | CS |
| 156 | -3.4 | -85 | 4 | 5.5 | 0.4208 | 191209 | 0.93930149 | CS |
| 260 | -3.4 | -85 | 4 | 5.5 | 0.4208 | 191209 | 0.93930149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.6298 | 0.0498 | 8.59 | 0.5941999 | 0.6307 | 0.5407999 | 207782 |
| 1735256100 | 0.58 | 0.0090001 | 1.58 | 0.5521 | 0.6 | 0.53 | 160696 |
| 1735077840 | 0.5709999 | -0.0271 | -4.53 | 0.621 | 0.621 | 0.5699999 | 8204 |
| 1734996900 | 0.5981 | -0.0809 | -11.91 | 0.621 | 0.647999 | 0.59 | 48227 |
| 1734737700 | 0.679 | 0.049 | 7.78 | 0.675 | 0.694831 | 0.64178 | 58886 |
| 1734651300 | 0.63 | -0.0211 | -3.24 | 0.622665 | 0.698 | 0.62 | 31120 |
| 1734564900 | 0.6511 | 0.0012 | 0.18 | 0.64 | 0.71 | 0.616 | 53865 |
| 1734478500 | 0.6499 | 0.0496001 | 8.26 | 0.5951999 | 0.66 | 0.5951999 | 32459 |
| 1734392100 | 0.6002999 | -0.0598 | -9.06 | 0.6201 | 0.679899 | 0.59 | 94047 |
| 1734132900 | 0.6601 | 0.0401 | 6.47 | 0.61 | 0.68 | 0.6025 | 92398 |
| 1734046500 | 0.62 | -0.245 | -28.32 | 0.8525 | 0.8525 | 0.601 | 677107 |
| 1733960100 | 0.865 | 0.179 | 26.09 | 0.7207 | 0.8999 | 0.701 | 1990029 |
| 1733873700 | 0.686 | 0.006 | 0.88 | 0.7236 | 0.73 | 0.65 | 56191 |
| 1733787300 | 0.68 | 0.031 | 4.78 | 0.6344999 | 0.735 | 0.633 | 84155 |
| 1733528100 | 0.649 | 0.0325 | 5.27 | 0.6475 | 0.68 | 0.5908 | 81812 |
| 1733441700 | 0.6165 | 0.0865 | 16.32 | 0.53 | 0.6314999 | 0.52 | 185957 |
| 1733355300 | 0.53 | 0.0289 | 5.77 | 0.5262 | 0.54 | 0.4802 | 56534 |
| 1733268900 | 0.5011 | 0.0011 | 0.22 | 0.5 | 0.54 | 0.472 | 140927 |
| 1733182500 | 0.5 | -0.01 | -1.96 | 0.5017 | 0.54 | 0.4611 | 82615 |
| 1732917840 | 0.51 | 0.025 | 5.15 | 0.51 | 0.5101 | 0.495 | 4360 |
| 1732750500 | 0.485 | -0.0151 | -3.02 | 0.48 | 0.5099 | 0.48 | 12081 |
| 1732664100 | 0.5001 | 0.0132 | 2.71 | 0.469 | 0.54 | 0.469 | 23081 |
| 1732577700 | 0.4869 | 0.0073 | 1.52 | 0.4705 | 0.499 | 0.461001 | 49461 |
| 1732318500 | 0.4796 | 0.00526 | 1.11 | 0.4792 | 0.499 | 0.46 | 47625 |
| 1732232100 | 0.47434 | -0.01866 | -3.78 | 0.470301 | 0.4927 | 0.4703 | 34137 |
| 1732145700 | 0.493 | -0.003 | -0.60 | 0.4946 | 0.5096 | 0.4801 | 28918 |
| 1732059300 | 0.496 | -0.017 | -3.31 | 0.51 | 0.51 | 0.48 | 34940 |
| 1731972900 | 0.513 | -0.0218 | -4.08 | 0.5286 | 0.539 | 0.5 | 68514 |
| 1731713700 | 0.5348 | -0.0751 | -12.31 | 0.56 | 0.5617 | 0.51 | 101320 |
| 1731627300 | 0.6099 | -0.0556 | -8.35 | 0.63 | 0.65 | 0.573 | 96968 |
| 1731540900 | 0.6655 | 0.0162 | 2.49 | 0.6298 | 0.6899999 | 0.61285 | 478209 |
| 1731454500 | 0.6493 | 0.0276 | 4.44 | 0.5692 | 0.68 | 0.5541 | 727769 |
| 1731368100 | 0.6217 | 0.0818 | 15.15 | 0.5699999 | 0.6881 | 0.4263 | 20740520 |
| 1731108900 | 0.5399 | 0.0019 | 0.35 | 0.5325 | 0.5558999 | 0.5 | 77786 |
| 1731022500 | 0.538 | 0.003 | 0.56 | 0.51 | 0.5425 | 0.5003 | 87389 |
| 1730936100 | 0.535 | -0.0273 | -4.86 | 0.6395999 | 0.6395999 | 0.5013 | 212072 |
| 1730849700 | 0.5623 | 0.0207 | 3.82 | 0.54 | 0.63 | 0.54 | 124086 |
| 1730763300 | 0.5416 | 0.0318 | 6.24 | 0.527 | 0.6798 | 0.527 | 782028 |
| 1730500500 | 0.5098 | -0.0202 | -3.81 | 0.531 | 0.5595 | 0.5013 | 21119 |
| 1730414100 | 0.53 | -0.02 | -3.64 | 0.55 | 0.5502 | 0.5201 | 33891 |
| 1730327700 | 0.55 | -0.012 | -2.14 | 0.5512 | 0.5768 | 0.55 | 25497 |
| 1730241300 | 0.562 | -0.0109 | -1.90 | 0.5802 | 0.6185 | 0.56 | 20324 |
| 1730154900 | 0.5729 | -0.1544 | -21.23 | 0.6501 | 0.6896 | 0.5719999 | 132958 |
| 1729895700 | 0.7272999 | 0.0875999 | 13.69 | 0.61 | 0.88 | 0.55 | 476697 |
| 1729809300 | 0.6397 | 0.131 | 25.75 | 0.55 | 0.727 | 0.55 | 675008 |
| 1729722900 | 0.5087 | -0.06115 | -10.73 | 0.5641 | 0.5641 | 0.5024999 | 28979 |
| 1729636500 | 0.56985 | 0.01965 | 3.57 | 0.5756 | 0.5986 | 0.5229 | 27829 |
| 1729550100 | 0.5502 | -0.026 | -4.51 | 0.5993 | 0.617 | 0.4907 | 46188 |
| 1729290900 | 0.5762 | 0.0424 | 7.94 | 0.55 | 0.599699 | 0.51 | 43942 |
| 1729204500 | 0.5338 | -0.066 | -11.00 | 0.5754 | 0.5999 | 0.5264 | 32403 |
| 1729118100 | 0.5998 | 0.01756 | 3.02 | 0.605 | 0.605 | 0.56 | 19151 |
| 1729031700 | 0.58224 | -0.00776 | -1.32 | 0.5727 | 0.6065 | 0.56 | 29655 |
| 1728945300 | 0.59 | 0.0127 | 2.20 | 0.617 | 0.617 | 0.561 | 11557 |
| 1728686100 | 0.5773 | 0.0272 | 4.94 | 0.551 | 0.6207 | 0.5501 | 41763 |
| 1728599700 | 0.5501 | 0 | 0.00 | 0.5501 | 0.5699999 | 0.5501 | 4145 |
| 1728513300 | 0.5501 | -0.0005 | -0.09 | 0.5702 | 0.588 | 0.5501 | 26030 |
| 1728426900 | 0.5506 | -0.0094 | -1.68 | 0.5501 | 0.5877 | 0.5501 | 6834 |
| 1728340500 | 0.56 | 0.0099 | 1.80 | 0.5699999 | 0.597799 | 0.5501 | 10458 |
| 1728081300 | 0.5501 | -0.0119 | -2.12 | 0.5636 | 0.597 | 0.5501 | 12975 |
| 1727994900 | 0.562 | -0.0211 | -3.62 | 0.561 | 0.617 | 0.553 | 6485 |
| 1727908500 | 0.5830999 | -0.007901 | -1.34 | 0.591 | 0.6279 | 0.556 | 15232 |
| 1727822100 | 0.591001 | -0.048999 | -7.66 | 0.61 | 0.649899 | 0.591 | 12382 |
| 1727735520 | 0.64 | 0.049 | 8.29 | 0.6301 | 0.65 | 0.62 | 13410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
