-
5 DAY PERFORMANCE
+1.72% -
1 MONTH PERFORMANCE
+20.04% -
3 MONTH PERFORMANCE
-22.98% -
6 MONTH PERFORMANCE
-50.83% -
YEAR-TO-DATE PERFORMANCE
-42.72% -
1 YEAR PERFORMANCE
-52.03%
Janover Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.66 | $0.59 (-10.45%) | $0.66 | $0.50 | 59,666 | $6.54 M |
| 09/26/2024 | $0.63 | $0.66 (4.45%) | $0.67 | $0.60 | 20,900 | $7.29 M |
| 09/25/2024 | $0.60 | $0.61 (0.51%) | $0.62 | $0.58 | 6,230 | $6.71 M |
| 09/24/2024 | $0.59 | $0.61 (3.39%) | $0.64 | $0.58 | 20,100 | $6.75 M |
| 09/23/2024 | $0.57 | $0.58 (1.75%) | $0.66 | $0.56 | 32,600 | $6.42 M |
| 09/20/2024 | $0.63 | $0.61 (-2.89%) | $0.66 | $0.60 | 39,244 | $6.77 M |
| 09/19/2024 | $0.66 | $0.65 (-2.14%) | $0.66 | $0.60 | 90,300 | $7.14 M |
| 09/18/2024 | $0.57 | $0.63 (10.94%) | $0.78 | $0.57 | 827,500 | $7.02 M |
| 09/17/2024 | $0.52 | $0.53 (1.96%) | $0.58 | $0.52 | 17,500 | $5.87 M |
| 09/16/2024 | $0.52 | $0.52 (0.64%) | $0.52 | $0.52 | 2,419 | $5.78 M |
| 09/13/2024 | $0.48 | $0.51 (6.55%) | $0.53 | $0.48 | 6,717 | $5.67 M |
| 09/12/2024 | $0.51 | $0.51 (1.34%) | $0.57 | $0.46 | 15,500 | $5.68 M |
| 09/11/2024 | $0.47 | $0.46 (-1.13%) | $0.51 | $0.43 | 26,713 | $5.13 M |
| 09/10/2024 | $0.47 | $0.48 (2.34%) | $0.50 | $0.45 | 9,120 | $5.32 M |
| 09/09/2024 | $0.43 | $0.50 (15.98%) | $0.50 | $0.43 | 19,115 | $5.53 M |
| 09/06/2024 | $0.49 | $0.46 (-7.14%) | $0.49 | $0.43 | 35,641 | $5.03 M |
| 09/05/2024 | $0.45 | $0.49 (9.21%) | $0.50 | $0.45 | 53,406 | $5.42 M |
| 09/04/2024 | $0.43 | $0.43 (0.26%) | $0.47 | $0.43 | 14,200 | $4.77 M |
| 09/03/2024 | $0.49 | $0.45 (-6.98%) | $0.55 | $0.43 | 111,739 | $5.01 M |
| 08/30/2024 | $0.45 | $0.48 (7.94%) | $0.50 | $0.45 | 9,502 | $5.34 M |
| 08/29/2024 | $0.52 | $0.46 (-11.26%) | $0.53 | $0.46 | 66,407 | $5.09 M |
| 08/28/2024 | $0.56 | $0.49 (-12.23%) | $0.56 | $0.45 | 94,309 | $5.44 M |
| 08/27/2024 | $0.52 | $0.55 (4.81%) | $0.62 | $0.52 | 910,145 | $6.03 M |
| 08/26/2024 | $0.52 | $0.52 (-0.55%) | $0.55 | $0.49 | 4,200 | $5.71 M |
| 08/23/2024 | $0.50 | $0.53 (4.71%) | $0.56 | $0.50 | 4,500 | $5.83 M |
| 08/22/2024 | $0.53 | $0.50 (-4.21%) | $0.55 | $0.50 | 15,091 | $5.56 M |
| 08/21/2024 | $0.50 | $0.51 (2.4%) | $0.57 | $0.50 | 3,832 | $5.68 M |
| 08/20/2024 | $0.53 | $0.51 (-3.11%) | $0.56 | $0.46 | 15,000 | $5.66 M |
| 08/19/2024 | $0.60 | $0.53 (-12.23%) | $0.61 | $0.42 | 15,615 | $5.84 M |
| 08/16/2024 | $0.59 | $0.57 (-2.97%) | $0.59 | $0.53 | 16,750 | $6.33 M |
| 08/15/2024 | $0.63 | $0.61 (-3.02%) | $0.66 | $0.60 | 30,900 | $6.75 M |
| 08/14/2024 | $0.59 | $0.62 (5.2%) | $0.65 | $0.59 | 14,300 | $6.87 M |
| 08/13/2024 | $0.61 | $0.60 (-0.1%) | $0.67 | $0.60 | 24,500 | $6.69 M |
| 08/12/2024 | $0.62 | $0.64 (2.98%) | $0.66 | $0.61 | 21,542 | $7.06 M |
| 08/09/2024 | $0.62 | $0.64 (2.63%) | $0.68 | $0.60 | 21,100 | $7.04 M |
| 08/08/2024 | $0.59 | $0.65 (9.75%) | $0.67 | $0.53 | 80,100 | $7.19 M |
| 08/07/2024 | $0.57 | $0.57 (0%) | $0.65 | $0.55 | 113,700 | $6.31 M |
| 08/06/2024 | $0.65 | $0.57 (-12.02%) | $0.65 | $0.55 | 17,748 | $6.31 M |
| 08/05/2024 | $0.65 | $0.61 (-5.87%) | $0.69 | $0.61 | 61,476 | $6.77 M |
| 08/02/2024 | $0.64 | $0.62 (-2.74%) | $0.67 | $0.60 | 70,948 | $6.86 M |
| 08/01/2024 | $0.71 | $0.69 (-3.71%) | $0.72 | $0.63 | 69,449 | $7.60 M |
| 07/31/2024 | $0.70 | $0.70 (-0.3%) | $0.73 | $0.65 | 144,200 | $7.72 M |
| 07/30/2024 | $0.64 | $0.65 (2.26%) | $0.67 | $0.64 | 15,800 | $7.19 M |
| 07/29/2024 | $0.73 | $0.65 (-10.84%) | $0.73 | $0.63 | 64,400 | $7.19 M |
| 07/26/2024 | $0.70 | $0.70 (0.33%) | $0.73 | $0.70 | 13,034 | $7.78 M |
| 07/25/2024 | $0.72 | $0.71 (-2.07%) | $0.75 | $0.70 | 13,857 | $7.80 M |
| 07/24/2024 | $0.71 | $0.73 (2.4%) | $0.77 | $0.71 | 17,135 | $8.08 M |
| 07/23/2024 | $0.77 | $0.75 (-3.21%) | $0.77 | $0.72 | 26,400 | $8.30 M |
| 07/22/2024 | $0.78 | $0.77 (-1.27%) | $0.78 | $0.74 | 33,469 | $8.57 M |
| 07/19/2024 | $0.76 | $0.77 (1.29%) | $0.77 | $0.76 | 19,698 | $8.52 M |
| 07/18/2024 | $0.75 | $0.76 (0.58%) | $0.77 | $0.72 | 90,332 | $8.39 M |
| 07/17/2024 | $0.78 | $0.77 (-1.05%) | $0.80 | $0.74 | 40,214 | $8.57 M |
| 07/16/2024 | $0.75 | $0.78 (3.19%) | $0.79 | $0.74 | 102,735 | $8.58 M |
| 07/15/2024 | $0.77 | $0.77 (0.61%) | $0.79 | $0.71 | 119,578 | $8.57 M |
| 07/12/2024 | $0.82 | $0.83 (1.15%) | $0.83 | $0.79 | 151,790 | $9.17 M |
| 07/11/2024 | $0.83 | $0.85 (2.58%) | $1.01 | $0.80 | 1.90 M | $9.46 M |
| 07/10/2024 | $0.82 | $0.90 (10.43%) | $0.90 | $0.82 | 1.03 M | $9.96 M |
| 07/09/2024 | $1.02 | $0.82 (-20.1%) | $1.14 | $0.73 | 16.97 M | $9.02 M |
| 07/08/2024 | $0.77 | $0.77 (-0.13%) | $0.77 | $0.73 | 26,438 | $8.51 M |
| 07/05/2024 | $0.82 | $0.72 (-12.04%) | $0.82 | $0.71 | 65,998 | $7.98 M |
| 07/03/2024 | $0.80 | $0.80 (0%) | $0.82 | $0.77 | 10,258 | $8.85 M |
| 07/02/2024 | $0.84 | $0.83 (-0.69%) | $0.84 | $0.80 | 19,122 | $9.22 M |
| 07/01/2024 | $0.82 | $0.80 (-2.28%) | $0.84 | $0.80 | 4,217 | $8.86 M |
| 06/28/2024 | $0.80 | $0.77 (-4.25%) | $0.82 | $0.76 | 25,890 | $8.47 M |