-
5 DAY PERFORMANCE
-12.12% -
1 MONTH PERFORMANCE
-14.58% -
3 MONTH PERFORMANCE
-8.38% -
6 MONTH PERFORMANCE
-57.66% -
YEAR-TO-DATE PERFORMANCE
-54.37% -
1 YEAR PERFORMANCE
-48.95%
Janover Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.48 | $0.47 (-2.02%) | $0.48 | $0.47 | 5,415 | |
| 11/20/2024 | $0.50 | $0.49 (-0.6%) | $0.51 | $0.48 | 29,437 | $5.52 M |
| 11/19/2024 | $0.51 | $0.50 (-2.75%) | $0.51 | $0.48 | 46,800 | $5.56 M |
| 11/18/2024 | $0.53 | $0.51 (-2.69%) | $0.54 | $0.50 | 68,764 | $5.75 M |
| 11/15/2024 | $0.59 | $0.53 (-9.36%) | $0.59 | $0.51 | 102,306 | $5.99 M |
| 11/14/2024 | $0.62 | $0.61 (-1.66%) | $0.65 | $0.57 | 99,752 | $6.83 M |
| 11/13/2024 | $0.63 | $0.67 (5.67%) | $0.69 | $0.61 | 494,300 | $7.46 M |
| 11/12/2024 | $0.57 | $0.65 (14.07%) | $0.68 | $0.55 | 743,300 | $7.28 M |
| 11/11/2024 | $0.57 | $0.62 (9.07%) | $0.69 | $0.43 | 20.80 M | $6.97 M |
| 11/08/2024 | $0.52 | $0.54 (3.83%) | $0.56 | $0.50 | 86,788 | $6.05 M |
| 11/07/2024 | $0.55 | $0.54 (-1.5%) | $0.55 | $0.50 | 89,249 | $6.03 M |
| 11/06/2024 | $0.64 | $0.54 (-16.41%) | $0.64 | $0.50 | 215,200 | $5.99 M |
| 11/05/2024 | $0.54 | $0.56 (4.13%) | $0.63 | $0.54 | 129,700 | $6.30 M |
| 11/04/2024 | $0.53 | $0.54 (2.77%) | $0.68 | $0.53 | 796,045 | $6.07 M |
| 11/01/2024 | $0.55 | $0.51 (-7.29%) | $0.56 | $0.50 | 21,300 | $5.64 M |
| 10/31/2024 | $0.55 | $0.53 (-3.64%) | $0.55 | $0.52 | 35,600 | $5.86 M |
| 10/30/2024 | $0.56 | $0.55 (-1.08%) | $0.58 | $0.55 | 29,252 | $6.09 M |
| 10/29/2024 | $0.58 | $0.56 (-3.1%) | $0.62 | $0.56 | 21,640 | $6.22 M |
| 10/28/2024 | $0.70 | $0.57 (-17.98%) | $0.70 | $0.57 | 141,300 | $6.34 M |
| 10/25/2024 | $0.61 | $0.73 (19.23%) | $0.88 | $0.55 | 477,709 | $8.05 M |
| 10/24/2024 | $0.55 | $0.64 (16.29%) | $0.73 | $0.55 | 676,500 | $7.08 M |
| 10/23/2024 | $0.56 | $0.51 (-9.82%) | $0.56 | $0.50 | 29,000 | $5.63 M |
| 10/22/2024 | $0.54 | $0.57 (5.53%) | $0.60 | $0.52 | 31,300 | $6.31 M |
| 10/21/2024 | $0.60 | $0.55 (-8.19%) | $0.62 | $0.49 | 46,200 | $6.09 M |
| 10/18/2024 | $0.55 | $0.58 (4.76%) | $0.60 | $0.51 | 43,942 | $6.38 M |
| 10/17/2024 | $0.58 | $0.53 (-7.23%) | $0.60 | $0.53 | 32,407 | $5.91 M |
| 10/16/2024 | $0.57 | $0.60 (5.03%) | $0.60 | $0.56 | 19,200 | $6.64 M |
| 10/15/2024 | $0.57 | $0.58 (1.67%) | $0.61 | $0.56 | 29,700 | $6.44 M |
| 10/14/2024 | $0.62 | $0.59 (-4.38%) | $0.62 | $0.56 | 11,600 | $6.53 M |
| 10/11/2024 | $0.55 | $0.58 (4.77%) | $0.62 | $0.55 | 41,800 | $6.39 M |
| 10/10/2024 | $0.55 | $0.55 (0%) | $0.57 | $0.55 | 4,145 | $6.09 M |
| 10/09/2024 | $0.57 | $0.55 (-3.53%) | $0.59 | $0.55 | 26,131 | $6.09 M |
| 10/08/2024 | $0.56 | $0.55 (-1.68%) | $0.59 | $0.55 | 7,104 | $6.09 M |
| 10/07/2024 | $0.57 | $0.56 (-1.75%) | $0.60 | $0.55 | 10,500 | $6.20 M |
| 10/04/2024 | $0.56 | $0.55 (-2.4%) | $0.60 | $0.55 | 13,000 | $6.09 M |
| 10/03/2024 | $0.56 | $0.56 (1.26%) | $0.62 | $0.55 | 6,500 | $6.22 M |
| 10/02/2024 | $0.59 | $0.58 (-1.34%) | $0.63 | $0.56 | 15,232 | $6.45 M |
| 10/01/2024 | $0.65 | $0.59 (-9.06%) | $0.65 | $0.59 | 13,923 | $6.54 M |
| 09/30/2024 | $0.63 | $0.64 (1.59%) | $0.65 | $0.62 | 13,532 | $7.08 M |
| 09/27/2024 | $0.66 | $0.59 (-10.45%) | $0.66 | $0.50 | 59,791 | $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 |